Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 9.967 | 10.07 | 9.567 | 10.03 | 116,281 | +0.09(+0.94%) |
Jan 30, 2012 | 9.727 | 9.967 | 9.653 | 9.933 | 69,684 | +0.09(+0.95%) |
Jan 27, 2012 | 9.687 | 9.933 | 9.600 | 9.840 | 93,367 | +0.06(+0.61%) |
Jan 26, 2012 | 9.773 | 9.867 | 9.667 | 9.780 | 103,441 | +0.13(+1.31%) |
Jan 25, 2012 | 9.567 | 9.833 | 9.447 | 9.653 | 76,293 | +0.05(+0.49%) |
Jan 24, 2012 | 9.433 | 9.647 | 9.153 | 9.607 | 134,709 | +0.11(+1.12%) |
Jan 23, 2012 | 9.600 | 9.633 | 9.340 | 9.500 | 96,913 | -0.11(-1.18%) |
Jan 20, 2012 | 9.693 | 9.760 | 9.533 | 9.613 | 87,351 | -0.12(-1.23%) |
Jan 19, 2012 | 9.447 | 9.767 | 9.313 | 9.733 | 66,730 | +0.37(+3.91%) |
Jan 18, 2012 | 9.280 | 9.400 | 9.280 | 9.367 | 48,888 | +0.07(+0.72%) |
Jan 17, 2012 | 9.427 | 9.587 | 9.267 | 9.300 | 93,157 | -0.04(-0.43%) |
Jan 13, 2012 | 9.453 | 9.580 | 9.307 | 9.340 | 61,114 | -0.29(-2.98%) |
Jan 12, 2012 | 9.400 | 9.660 | 9.367 | 9.627 | 48,687 | +0.27(+2.92%) |
Jan 11, 2012 | 9.133 | 9.413 | 9.133 | 9.353 | 61,207 | +0.15(+1.67%) |
Jan 10, 2012 | 9.207 | 9.253 | 9.140 | 9.200 | 49,257 | +0.15(+1.69%) |
Jan 09, 2012 | 9.073 | 9.207 | 8.933 | 9.047 | 160,693 | +0.05(+0.59%) |
Jan 06, 2012 | 8.960 | 9.180 | 8.863 | 8.993 | 91,801 | +0.04(+0.45%) |
Jan 05, 2012 | 8.700 | 8.993 | 8.467 | 8.953 | 75,589 | +0.19(+2.13%) |
Jan 04, 2012 | 8.660 | 8.867 | 8.573 | 8.767 | 60,942 | +0.45(+5.37%) |
Dec 30, 2011 | 8.473 | 8.527 | 8.293 | 8.320 | 93,448 | -0.15(-1.81%) |
Dec 29, 2011 | 8.467 | 8.607 | 8.333 | 8.473 | 69,697 | +0.03(+0.39%) |
Dec 28, 2011 | 8.527 | 8.527 | 8.420 | 8.440 | 29,562 | -0.13(-1.48%) |
Dec 27, 2011 | 8.653 | 8.660 | 8.487 | 8.567 | 59,802 | -0.16(-1.83%) |
Dec 23, 2011 | 8.960 | 8.960 | 8.687 | 8.727 | 40,611 | -0.08(-0.91%) |
Dec 21, 2011 | 8.840 | 8.893 | 8.587 | 8.807 | 34,924 | -0.07(-0.75%) |
Dec 20, 2011 | 8.473 | 8.895 | 8.473 | 8.873 | 176,565 | +0.65(+7.86%) |
Dec 19, 2011 | 8.513 | 8.613 | 8.193 | 8.227 | 165,591 | -0.21(-2.45%) |
Dec 16, 2011 | 8.653 | 8.680 | 8.373 | 8.433 | 144,708 | -0.11(-1.33%) |
Dec 15, 2011 | 8.433 | 8.707 | 8.347 | 8.547 | 73,864 | +0.27(+3.22%) |
Dec 14, 2011 | 8.147 | 8.327 | 8.033 | 8.280 | 151,672 | +0.06(+0.73%) |
Dec 13, 2011 | 8.473 | 8.553 | 8.167 | 8.220 | 88,884 | -0.15(-1.75%) |
Dec 12, 2011 | 8.173 | 8.400 | 8.173 | 8.367 | 67,192 | +0.04(+0.48%) |
Dec 09, 2011 | 8.127 | 8.393 | 8.113 | 8.327 | 128,632 | +0.26(+3.22%) |
Dec 08, 2011 | 8.587 | 8.587 | 8.007 | 8.067 | 147,555 | -0.63(-7.28%) |
Dec 07, 2011 | 8.240 | 8.793 | 8.213 | 8.700 | 144,207 | +0.37(+4.40%) |
Dec 06, 2011 | 8.140 | 8.367 | 7.993 | 8.333 | 152,329 | +0.23(+2.88%) |
Dec 05, 2011 | 8.127 | 8.313 | 7.980 | 8.100 | 214,102 | +0.14(+1.76%) |
Dec 02, 2011 | 7.873 | 7.993 | 7.740 | 7.960 | 89,481 | +0.25(+3.29%) |
Dec 01, 2011 | 7.613 | 7.867 | 7.500 | 7.707 | 102,805 | -0.05(-0.60%) |
Nov 30, 2011 | 7.880 | 7.920 | 7.667 | 7.753 | 289,035 | +0.26(+3.47%) |
Nov 29, 2011 | 7.273 | 7.620 | 7.247 | 7.493 | 91,522 | +0.19(+2.55%) |
Nov 28, 2011 | 7.287 | 7.353 | 7.060 | 7.307 | 132,168 | +0.39(+5.59%) |
Nov 25, 2011 | 7.280 | 7.280 | 6.913 | 6.920 | 63,751 | -0.38(-5.21%) |
Nov 23, 2011 | 7.620 | 7.620 | 7.267 | 7.300 | 114,841 | -0.39(-5.03%) |
Nov 22, 2011 | 8.000 | 8.113 | 7.687 | 7.687 | 134,676 | -0.33(-4.16%) |
Nov 21, 2011 | 8.033 | 8.200 | 7.967 | 8.020 | 90,622 | -0.20(-2.43%) |
Nov 18, 2011 | 8.140 | 8.287 | 8.080 | 8.220 | 71,116 | +0.09(+1.15%) |
Nov 17, 2011 | 8.107 | 8.280 | 8.033 | 8.127 | 66,802 | -0.01(-0.16%) |
Nov 16, 2011 | 8.460 | 8.607 | 8.120 | 8.140 | 74,910 | -0.46(-5.35%) |
Nov 15, 2011 | 8.287 | 8.667 | 8.253 | 8.600 | 58,434 | +0.25(+3.04%) |
Nov 14, 2011 | 8.600 | 8.713 | 8.300 | 8.347 | 78,753 | -0.29(-3.40%) |
Nov 11, 2011 | 8.400 | 8.700 | 8.313 | 8.640 | 94,942 | +0.33(+4.01%) |
Nov 10, 2011 | 8.587 | 8.587 | 8.187 | 8.307 | 83,029 | -0.11(-1.27%) |
Nov 09, 2011 | 8.620 | 8.700 | 8.353 | 8.413 | 136,459 | -0.51(-5.68%) |
Nov 08, 2011 | 8.860 | 8.973 | 8.567 | 8.920 | 147,247 | +0.10(+1.13%) |
Nov 07, 2011 | 8.867 | 8.873 | 8.480 | 8.820 | 87,684 | -0.08(-0.90%) |
Nov 04, 2011 | 8.967 | 8.993 | 8.693 | 8.900 | 138,262 | -0.17(-1.84%) |
Nov 03, 2011 | 9.087 | 9.167 | 8.747 | 9.067 | 102,553 | +0.09(+1.04%) |
Nov 02, 2011 | 8.733 | 9.120 | 8.273 | 8.973 | 121,783 | +0.45(+5.24%) |