Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 8.154 | 8.180 | 7.966 | 7.992 | 9,317,467 | -0.10(-1.20%) |
Jan 30, 2012 | 8.135 | 8.135 | 7.999 | 8.089 | 6,898,017 | -0.05(-0.66%) |
Jan 27, 2012 | 8.066 | 8.172 | 8.053 | 8.143 | 6,982,712 | +0.06(+0.71%) |
Jan 26, 2012 | 8.194 | 8.220 | 8.066 | 8.085 | 7,181,254 | -0.07(-0.86%) |
Jan 25, 2012 | 8.175 | 8.271 | 8.149 | 8.156 | 5,464,588 | -0.02(-0.23%) |
Jan 24, 2012 | 8.194 | 8.226 | 8.162 | 8.175 | 5,156,335 | -0.08(-1.01%) |
Jan 23, 2012 | 8.296 | 8.335 | 8.175 | 8.258 | 5,373,880 | +0.00(+0.00%) |
Jan 20, 2012 | 8.450 | 8.514 | 8.162 | 8.258 | 16,955,978 | -0.31(-3.66%) |
Jan 19, 2012 | 8.578 | 8.623 | 8.517 | 8.572 | 6,880,347 | -0.01(-0.07%) |
Jan 18, 2012 | 8.623 | 8.642 | 8.476 | 8.578 | 5,484,387 | -0.11(-1.22%) |
Jan 17, 2012 | 8.815 | 8.828 | 8.661 | 8.684 | 12,633,124 | -0.06(-0.70%) |
Jan 13, 2012 | 8.604 | 8.777 | 8.559 | 8.745 | 14,488,445 | +0.08(+0.96%) |
Jan 12, 2012 | 8.617 | 8.693 | 8.463 | 8.661 | 13,205,803 | +0.08(+0.89%) |
Jan 11, 2012 | 8.597 | 8.604 | 8.450 | 8.585 | 5,465,062 | -0.02(-0.22%) |
Jan 10, 2012 | 8.565 | 8.655 | 8.498 | 8.604 | 9,841,784 | +0.02(+0.22%) |
Jan 09, 2012 | 8.642 | 8.741 | 8.553 | 8.585 | 10,093,539 | -0.00(-0.04%) |
Jan 06, 2012 | 8.457 | 8.617 | 8.444 | 8.588 | 7,063,304 | +0.13(+1.55%) |
Jan 05, 2012 | 8.380 | 8.546 | 8.295 | 8.457 | 6,179,896 | +0.03(+0.38%) |
Jan 04, 2012 | 8.284 | 8.431 | 8.236 | 8.425 | 4,735,484 | +0.20(+2.41%) |
Dec 30, 2011 | 8.220 | 8.296 | 8.207 | 8.226 | 3,288,037 | -0.04(-0.46%) |
Dec 29, 2011 | 8.188 | 8.277 | 8.162 | 8.264 | 3,056,299 | +0.13(+1.57%) |
Dec 28, 2011 | 8.213 | 8.239 | 8.111 | 8.136 | 2,870,608 | -0.08(-1.01%) |
Dec 27, 2011 | 8.130 | 8.232 | 8.092 | 8.220 | 3,091,255 | +0.07(+0.82%) |
Dec 23, 2011 | 8.226 | 8.232 | 8.111 | 8.152 | 2,557,477 | +0.16(+2.04%) |
Dec 21, 2011 | 7.970 | 8.028 | 7.900 | 7.989 | 6,383,130 | +0.01(+0.16%) |
Dec 20, 2011 | 7.900 | 7.999 | 7.868 | 7.976 | 7,420,737 | +0.18(+2.34%) |
Dec 19, 2011 | 7.957 | 7.989 | 7.772 | 7.794 | 4,180,291 | -0.16(-1.97%) |
Dec 16, 2011 | 7.944 | 8.104 | 7.912 | 7.951 | 10,421,009 | +0.06(+0.81%) |
Dec 15, 2011 | 7.996 | 8.008 | 7.880 | 7.887 | 5,109,225 | +0.02(+0.24%) |
Dec 14, 2011 | 7.880 | 7.944 | 7.836 | 7.868 | 5,972,426 | -0.03(-0.41%) |
Dec 13, 2011 | 8.085 | 8.104 | 7.842 | 7.900 | 6,960,431 | -0.16(-1.99%) |
Dec 12, 2011 | 7.938 | 8.066 | 7.874 | 8.060 | 7,218,472 | +0.06(+0.72%) |
Dec 09, 2011 | 7.900 | 8.047 | 7.848 | 8.002 | 6,693,759 | +0.19(+2.38%) |
Dec 08, 2011 | 8.072 | 8.085 | 7.800 | 7.816 | 10,318,904 | -0.29(-3.55%) |
Dec 07, 2011 | 8.034 | 8.143 | 7.957 | 8.104 | 6,875,129 | +0.03(+0.40%) |
Dec 06, 2011 | 8.085 | 8.111 | 8.008 | 8.072 | 4,299,194 | -0.02(-0.24%) |
Dec 05, 2011 | 8.092 | 8.194 | 8.034 | 8.092 | 5,402,386 | +0.10(+1.20%) |
Dec 02, 2011 | 8.066 | 8.092 | 7.948 | 7.996 | 5,126,233 | -0.01(-0.16%) |
Dec 01, 2011 | 7.964 | 8.028 | 7.855 | 8.008 | 5,274,030 | +0.04(+0.48%) |
Nov 30, 2011 | 7.759 | 7.989 | 7.688 | 7.970 | 7,453,825 | +0.42(+5.60%) |
Nov 29, 2011 | 7.676 | 7.682 | 7.509 | 7.547 | 7,393,609 | -0.08(-1.09%) |
Nov 28, 2011 | 7.829 | 7.829 | 7.560 | 7.631 | 6,376,007 | +0.06(+0.85%) |
Nov 25, 2011 | 7.413 | 7.605 | 7.413 | 7.567 | 4,592,671 | +0.15(+2.07%) |
Nov 23, 2011 | 7.573 | 7.624 | 7.413 | 7.413 | 4,168,372 | -0.25(-3.26%) |
Nov 22, 2011 | 7.701 | 7.746 | 7.560 | 7.663 | 6,243,470 | -0.01(-0.17%) |
Nov 21, 2011 | 7.727 | 7.784 | 7.656 | 7.676 | 5,568,423 | -0.12(-1.56%) |
Nov 18, 2011 | 7.970 | 7.996 | 7.791 | 7.797 | 7,662,676 | -0.09(-1.14%) |
Nov 17, 2011 | 8.015 | 8.085 | 7.848 | 7.887 | 5,579,100 | -0.13(-1.60%) |
Nov 16, 2011 | 8.047 | 8.168 | 8.002 | 8.015 | 7,660,585 | -0.10(-1.18%) |
Nov 15, 2011 | 8.034 | 8.143 | 7.996 | 8.111 | 6,212,904 | +0.10(+1.28%) |
Nov 14, 2011 | 8.156 | 8.168 | 7.964 | 8.008 | 5,711,688 | -0.18(-2.19%) |
Nov 11, 2011 | 8.156 | 8.245 | 8.124 | 8.188 | 4,807,213 | +0.10(+1.19%) |
Nov 10, 2011 | 8.092 | 8.136 | 7.964 | 8.092 | 7,622,938 | +0.10(+1.20%) |
Nov 09, 2011 | 8.021 | 8.130 | 7.944 | 7.996 | 11,714,017 | -0.23(-2.80%) |
Nov 08, 2011 | 8.085 | 8.252 | 7.983 | 8.226 | 7,793,391 | +0.19(+2.39%) |
Nov 07, 2011 | 7.944 | 8.040 | 7.880 | 8.034 | 6,424,265 | +0.10(+1.21%) |
Nov 04, 2011 | 7.964 | 7.973 | 7.829 | 7.938 | 5,791,746 | -0.08(-1.04%) |
Nov 03, 2011 | 8.015 | 8.060 | 7.848 | 8.021 | 7,443,045 | +0.10(+1.29%) |
Nov 02, 2011 | 7.906 | 7.970 | 7.829 | 7.919 | 8,040,610 | +0.16(+2.06%) |