Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 9.111 | 9.212 | 9.021 | 9.029 | 656,687 | -0.01(-0.09%) |
Jan 30, 2012 | 9.054 | 9.086 | 8.932 | 9.037 | 531,128 | -0.13(-1.42%) |
Jan 27, 2012 | 9.062 | 9.192 | 9.037 | 9.168 | 440,363 | +0.05(+0.54%) |
Jan 26, 2012 | 9.168 | 9.216 | 9.045 | 9.119 | 431,992 | -0.01(-0.09%) |
Jan 25, 2012 | 9.005 | 9.143 | 8.887 | 9.127 | 585,834 | +0.08(+0.90%) |
Jan 24, 2012 | 8.932 | 9.054 | 8.915 | 9.045 | 511,395 | +0.07(+0.72%) |
Jan 23, 2012 | 8.858 | 9.013 | 8.842 | 8.980 | 842,695 | +0.14(+1.56%) |
Jan 20, 2012 | 8.867 | 8.883 | 8.818 | 8.842 | 690,486 | -0.01(-0.09%) |
Jan 19, 2012 | 8.915 | 8.968 | 8.842 | 8.850 | 756,804 | -0.06(-0.64%) |
Jan 18, 2012 | 8.850 | 8.915 | 8.736 | 8.907 | 459,374 | +0.06(+0.64%) |
Jan 17, 2012 | 9.029 | 9.078 | 8.834 | 8.850 | 771,034 | -0.11(-1.27%) |
Jan 13, 2012 | 8.858 | 8.964 | 8.826 | 8.964 | 589,341 | +0.01(+0.09%) |
Jan 12, 2012 | 8.964 | 8.964 | 8.793 | 8.956 | 555,719 | +0.00(+0.00%) |
Jan 11, 2012 | 8.818 | 8.972 | 8.793 | 8.956 | 992,107 | +0.10(+1.10%) |
Jan 10, 2012 | 8.713 | 8.858 | 8.672 | 8.858 | 1,267,882 | +0.26(+3.01%) |
Jan 09, 2012 | 8.664 | 8.705 | 8.575 | 8.599 | 660,305 | -0.04(-0.47%) |
Jan 06, 2012 | 8.551 | 8.688 | 8.502 | 8.640 | 1,986,890 | +0.10(+1.14%) |
Jan 05, 2012 | 8.567 | 8.599 | 8.470 | 8.543 | 2,092,613 | -0.09(-1.03%) |
Jan 04, 2012 | 8.624 | 8.696 | 8.478 | 8.632 | 618,827 | +0.01(+0.09%) |
Dec 30, 2011 | 8.688 | 8.688 | 8.615 | 8.624 | 723,767 | -0.06(-0.75%) |
Dec 29, 2011 | 8.494 | 8.753 | 8.494 | 8.688 | 854,566 | +0.19(+2.29%) |
Dec 28, 2011 | 8.737 | 8.761 | 8.486 | 8.494 | 620,652 | -0.28(-3.14%) |
Dec 27, 2011 | 8.575 | 8.802 | 8.543 | 8.769 | 862,006 | +0.20(+2.36%) |
Dec 23, 2011 | 8.429 | 8.599 | 8.413 | 8.567 | 579,596 | +0.22(+2.62%) |
Dec 21, 2011 | 8.041 | 8.389 | 8.041 | 8.348 | 1,023,341 | +0.30(+3.72%) |
Dec 20, 2011 | 7.887 | 8.089 | 7.862 | 8.049 | 965,130 | +0.28(+3.65%) |
Dec 19, 2011 | 7.798 | 7.964 | 7.725 | 7.765 | 1,036,553 | -0.01(-0.10%) |
Dec 16, 2011 | 7.960 | 8.000 | 7.757 | 7.773 | 3,361,967 | -0.15(-1.84%) |
Dec 15, 2011 | 7.887 | 7.968 | 7.854 | 7.919 | 990,013 | +0.11(+1.35%) |
Dec 14, 2011 | 7.895 | 7.937 | 7.798 | 7.814 | 711,032 | -0.14(-1.73%) |
Dec 13, 2011 | 8.146 | 8.186 | 7.927 | 7.952 | 1,285,157 | -0.11(-1.41%) |
Dec 12, 2011 | 8.065 | 8.138 | 8.000 | 8.065 | 701,765 | -0.16(-1.97%) |
Dec 09, 2011 | 8.097 | 8.300 | 8.057 | 8.227 | 690,354 | +0.16(+2.01%) |
Dec 08, 2011 | 8.259 | 8.300 | 8.041 | 8.065 | 566,521 | -0.27(-3.21%) |
Dec 07, 2011 | 8.267 | 8.356 | 8.227 | 8.332 | 871,284 | -0.01(-0.10%) |
Dec 06, 2011 | 8.275 | 8.348 | 8.186 | 8.340 | 1,005,896 | +0.10(+1.18%) |
Dec 05, 2011 | 8.356 | 8.397 | 8.211 | 8.243 | 754,176 | +0.02(+0.20%) |
Dec 02, 2011 | 8.324 | 8.340 | 8.215 | 8.227 | 707,952 | +0.01(+0.10%) |
Dec 01, 2011 | 8.251 | 8.405 | 8.186 | 8.219 | 931,853 | -0.08(-0.98%) |
Nov 30, 2011 | 8.243 | 8.300 | 8.138 | 8.300 | 1,252,033 | +0.40(+5.02%) |
Nov 29, 2011 | 7.822 | 7.976 | 7.781 | 7.903 | 818,935 | +0.16(+2.09%) |
Nov 28, 2011 | 7.717 | 7.854 | 7.628 | 7.741 | 674,535 | +0.24(+3.24%) |
Nov 25, 2011 | 7.563 | 7.628 | 7.498 | 7.498 | 420,233 | -0.10(-1.28%) |
Nov 23, 2011 | 7.749 | 7.773 | 7.595 | 7.595 | 515,868 | -0.25(-3.20%) |
Nov 22, 2011 | 7.919 | 7.919 | 7.773 | 7.846 | 574,675 | -0.07(-0.92%) |
Nov 21, 2011 | 7.927 | 7.968 | 7.806 | 7.919 | 537,957 | -0.15(-1.91%) |
Nov 18, 2011 | 8.097 | 8.122 | 7.992 | 8.073 | 554,197 | +0.02(+0.30%) |
Nov 17, 2011 | 8.057 | 8.211 | 8.024 | 8.049 | 1,247,997 | -0.02(-0.20%) |
Nov 16, 2011 | 8.194 | 8.292 | 8.057 | 8.065 | 697,439 | -0.21(-2.54%) |
Nov 15, 2011 | 8.235 | 8.397 | 8.186 | 8.275 | 809,459 | +0.00(+0.00%) |
Nov 14, 2011 | 8.373 | 8.381 | 8.178 | 8.275 | 546,911 | -0.08(-0.97%) |
Nov 11, 2011 | 8.275 | 8.429 | 8.243 | 8.356 | 602,092 | +0.16(+1.98%) |
Nov 10, 2011 | 8.235 | 8.275 | 8.105 | 8.194 | 560,065 | +0.08(+1.00%) |
Nov 09, 2011 | 8.211 | 8.292 | 8.041 | 8.113 | 797,767 | -0.33(-3.93%) |
Nov 08, 2011 | 8.454 | 8.567 | 8.275 | 8.445 | 1,189,004 | +0.06(+0.77%) |
Nov 07, 2011 | 8.308 | 8.421 | 8.186 | 8.381 | 1,088,064 | +0.04(+0.49%) |
Nov 04, 2011 | 8.138 | 8.356 | 8.130 | 8.340 | 1,165,386 | +0.11(+1.38%) |
Nov 03, 2011 | 8.097 | 8.227 | 7.968 | 8.227 | 1,418,133 | +0.26(+3.25%) |
Nov 02, 2011 | 7.765 | 7.984 | 7.749 | 7.968 | 1,225,870 | +0.28(+3.58%) |