Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 8.596 | 8.728 | 8.389 | 8.467 | 2,805,172 | -0.04(-0.44%) |
Jan 30, 2012 | 8.338 | 8.556 | 8.240 | 8.504 | 2,831,271 | +0.06(+0.70%) |
Jan 27, 2012 | 8.356 | 8.496 | 8.356 | 8.445 | 2,363,115 | +0.02(+0.26%) |
Jan 26, 2012 | 8.569 | 8.620 | 8.367 | 8.424 | 2,530,972 | -0.05(-0.63%) |
Jan 25, 2012 | 8.521 | 8.620 | 8.453 | 8.478 | 4,569,391 | -0.04(-0.47%) |
Jan 24, 2012 | 8.456 | 8.537 | 8.421 | 8.518 | 1,407,615 | -0.05(-0.53%) |
Jan 23, 2012 | 8.599 | 8.693 | 8.514 | 8.564 | 2,103,020 | -0.03(-0.41%) |
Jan 20, 2012 | 8.757 | 8.795 | 8.521 | 8.599 | 2,219,871 | -0.19(-2.14%) |
Jan 19, 2012 | 8.736 | 8.860 | 8.663 | 8.787 | 2,859,760 | +0.13(+1.52%) |
Jan 18, 2012 | 8.561 | 8.682 | 8.514 | 8.655 | 2,607,932 | +0.05(+0.59%) |
Jan 17, 2012 | 8.682 | 8.730 | 8.558 | 8.604 | 2,272,705 | +0.04(+0.50%) |
Jan 13, 2012 | 8.513 | 8.566 | 8.335 | 8.561 | 2,454,726 | -0.07(-0.78%) |
Jan 12, 2012 | 8.523 | 8.652 | 8.410 | 8.628 | 3,262,181 | +0.13(+1.58%) |
Jan 11, 2012 | 8.316 | 8.504 | 8.284 | 8.494 | 2,845,960 | +0.15(+1.81%) |
Jan 10, 2012 | 8.246 | 8.442 | 8.246 | 8.343 | 2,285,418 | +0.26(+3.19%) |
Jan 09, 2012 | 7.999 | 8.112 | 7.962 | 8.085 | 2,001,601 | +0.12(+1.48%) |
Jan 06, 2012 | 8.077 | 8.123 | 7.916 | 7.967 | 5,750,710 | -0.10(-1.30%) |
Jan 05, 2012 | 7.847 | 8.093 | 7.621 | 8.072 | 4,781,059 | +0.01(+0.10%) |
Jan 04, 2012 | 8.115 | 8.161 | 7.940 | 8.064 | 3,517,492 | -0.00(-0.03%) |
Dec 30, 2011 | 8.136 | 8.171 | 8.053 | 8.067 | 1,247,226 | -0.07(-0.86%) |
Dec 29, 2011 | 7.991 | 8.203 | 7.989 | 8.136 | 1,921,046 | +0.19(+2.33%) |
Dec 28, 2011 | 8.158 | 8.171 | 7.924 | 7.951 | 1,707,536 | -0.22(-2.66%) |
Dec 27, 2011 | 8.147 | 8.246 | 8.099 | 8.169 | 1,332,193 | -0.05(-0.59%) |
Dec 23, 2011 | 8.093 | 8.252 | 8.056 | 8.217 | 1,266,261 | +0.21(+2.65%) |
Dec 21, 2011 | 7.981 | 8.040 | 7.755 | 8.005 | 1,410,710 | -0.01(-0.07%) |
Dec 20, 2011 | 7.798 | 8.104 | 7.798 | 8.010 | 2,345,064 | +0.43(+5.66%) |
Dec 19, 2011 | 7.731 | 7.860 | 7.522 | 7.581 | 2,142,779 | -0.09(-1.22%) |
Dec 16, 2011 | 7.581 | 7.833 | 7.503 | 7.675 | 3,119,965 | +0.21(+2.80%) |
Dec 15, 2011 | 7.476 | 7.626 | 7.342 | 7.465 | 2,915,705 | +0.18(+2.47%) |
Dec 14, 2011 | 7.382 | 7.436 | 7.172 | 7.286 | 2,581,666 | -0.19(-2.48%) |
Dec 13, 2011 | 7.814 | 7.898 | 7.395 | 7.471 | 1,816,033 | -0.25(-3.30%) |
Dec 12, 2011 | 7.852 | 7.852 | 7.586 | 7.726 | 2,340,149 | -0.26(-3.29%) |
Dec 09, 2011 | 7.643 | 8.042 | 7.608 | 7.989 | 1,986,237 | +0.38(+4.93%) |
Dec 08, 2011 | 7.876 | 7.962 | 7.594 | 7.613 | 2,113,530 | -0.38(-4.73%) |
Dec 07, 2011 | 7.855 | 8.072 | 7.721 | 7.991 | 1,672,858 | +0.03(+0.44%) |
Dec 06, 2011 | 7.997 | 8.071 | 7.828 | 7.957 | 1,908,994 | -0.07(-0.87%) |
Dec 05, 2011 | 7.889 | 8.101 | 7.855 | 8.026 | 4,245,227 | +0.32(+4.22%) |
Dec 02, 2011 | 7.785 | 7.919 | 7.680 | 7.702 | 1,928,148 | +0.03(+0.42%) |
Dec 01, 2011 | 7.613 | 7.793 | 7.562 | 7.669 | 2,572,946 | +0.00(+0.00%) |
Nov 30, 2011 | 7.272 | 7.675 | 7.272 | 7.669 | 4,236,041 | +0.71(+10.13%) |
Nov 29, 2011 | 6.982 | 7.055 | 6.902 | 6.964 | 2,177,223 | +0.01(+0.15%) |
Nov 28, 2011 | 6.921 | 7.103 | 6.846 | 6.953 | 3,040,379 | +0.35(+5.37%) |
Nov 25, 2011 | 6.655 | 6.768 | 6.599 | 6.599 | 1,068,846 | -0.10(-1.52%) |
Nov 23, 2011 | 6.958 | 6.971 | 6.615 | 6.701 | 3,895,556 | -0.38(-5.42%) |
Nov 22, 2011 | 7.186 | 7.235 | 7.015 | 7.084 | 1,929,311 | -0.12(-1.68%) |
Nov 21, 2011 | 7.366 | 7.393 | 7.055 | 7.205 | 3,960,385 | -0.34(-4.45%) |
Nov 18, 2011 | 7.592 | 7.688 | 7.492 | 7.541 | 1,615,645 | +0.04(+0.50%) |
Nov 17, 2011 | 7.820 | 7.852 | 7.449 | 7.503 | 3,283,398 | -0.31(-4.02%) |
Nov 16, 2011 | 7.838 | 8.056 | 7.761 | 7.817 | 3,053,283 | -0.12(-1.55%) |
Nov 15, 2011 | 7.884 | 8.026 | 7.734 | 7.940 | 3,047,820 | +0.01(+0.17%) |
Nov 14, 2011 | 7.981 | 8.010 | 7.801 | 7.927 | 2,069,535 | -0.06(-0.81%) |
Nov 11, 2011 | 7.852 | 8.166 | 7.852 | 7.991 | 2,895,839 | +0.30(+3.91%) |
Nov 10, 2011 | 7.635 | 7.804 | 7.592 | 7.691 | 3,319,765 | +0.25(+3.35%) |
Nov 09, 2011 | 7.715 | 7.820 | 7.409 | 7.441 | 3,728,389 | -0.58(-7.29%) |
Nov 08, 2011 | 7.723 | 8.050 | 7.616 | 8.026 | 4,559,124 | +0.36(+4.65%) |
Nov 07, 2011 | 7.567 | 7.715 | 7.372 | 7.669 | 3,187,597 | +0.08(+0.99%) |
Nov 04, 2011 | 7.355 | 7.621 | 7.259 | 7.594 | 2,659,956 | +0.11(+1.43%) |
Nov 03, 2011 | 7.200 | 7.621 | 7.101 | 7.487 | 5,767,565 | +0.44(+6.25%) |
Nov 02, 2011 | 7.119 | 7.162 | 6.918 | 7.047 | 4,107,749 | +0.10(+1.51%) |