Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 8.867 | 8.949 | 8.761 | 8.867 | 617,021 | +0.07(+0.74%) |
Jan 30, 2012 | 8.712 | 8.867 | 8.647 | 8.802 | 496,947 | -0.01(-0.09%) |
Jan 27, 2012 | 8.696 | 8.883 | 8.671 | 8.810 | 533,462 | +0.06(+0.65%) |
Jan 26, 2012 | 8.949 | 8.949 | 8.508 | 8.753 | 903,521 | -0.17(-1.92%) |
Jan 25, 2012 | 8.867 | 9.014 | 8.419 | 8.924 | 1,686,215 | -0.17(-1.88%) |
Jan 24, 2012 | 9.014 | 9.152 | 8.859 | 9.095 | 1,005,683 | -0.03(-0.36%) |
Jan 23, 2012 | 9.128 | 9.340 | 9.006 | 9.128 | 351,117 | -0.03(-0.36%) |
Jan 20, 2012 | 8.997 | 9.169 | 8.932 | 9.160 | 444,990 | +0.12(+1.35%) |
Jan 19, 2012 | 9.071 | 9.112 | 8.875 | 9.038 | 481,447 | +0.04(+0.45%) |
Jan 18, 2012 | 8.794 | 9.006 | 8.655 | 8.997 | 373,487 | +0.18(+2.03%) |
Jan 17, 2012 | 9.136 | 9.136 | 8.753 | 8.818 | 883,350 | -0.26(-2.92%) |
Jan 13, 2012 | 8.981 | 9.169 | 8.924 | 9.083 | 519,536 | -0.12(-1.28%) |
Jan 12, 2012 | 9.177 | 9.250 | 8.997 | 9.201 | 413,698 | +0.04(+0.44%) |
Jan 11, 2012 | 9.063 | 9.201 | 8.981 | 9.160 | 615,186 | +0.06(+0.63%) |
Jan 10, 2012 | 9.022 | 9.152 | 8.859 | 9.103 | 734,357 | +0.24(+2.76%) |
Jan 09, 2012 | 8.671 | 9.014 | 8.582 | 8.859 | 1,072,105 | +0.24(+2.74%) |
Jan 06, 2012 | 8.737 | 8.777 | 8.508 | 8.623 | 419,826 | -0.13(-1.49%) |
Jan 05, 2012 | 8.508 | 8.989 | 8.354 | 8.753 | 857,476 | +0.17(+1.99%) |
Jan 04, 2012 | 8.468 | 8.655 | 8.411 | 8.582 | 446,417 | +0.33(+3.95%) |
Dec 30, 2011 | 8.337 | 8.378 | 8.207 | 8.256 | 513,571 | -0.08(-0.98%) |
Dec 29, 2011 | 8.223 | 8.378 | 8.207 | 8.337 | 358,509 | +0.14(+1.69%) |
Dec 28, 2011 | 8.321 | 8.345 | 8.134 | 8.199 | 545,077 | -0.11(-1.37%) |
Dec 27, 2011 | 8.174 | 8.345 | 8.085 | 8.313 | 363,818 | +0.08(+0.99%) |
Dec 23, 2011 | 8.337 | 8.377 | 8.182 | 8.231 | 302,415 | +0.15(+1.81%) |
Dec 21, 2011 | 7.824 | 8.125 | 7.727 | 8.085 | 573,891 | +0.25(+3.23%) |
Dec 20, 2011 | 7.555 | 7.832 | 7.514 | 7.832 | 762,121 | +0.50(+6.78%) |
Dec 19, 2011 | 7.653 | 7.685 | 7.249 | 7.335 | 758,698 | -0.24(-3.12%) |
Dec 16, 2011 | 7.702 | 7.938 | 7.522 | 7.571 | 1,288,282 | -0.07(-0.85%) |
Dec 15, 2011 | 7.555 | 7.661 | 7.457 | 7.636 | 552,589 | +0.23(+3.08%) |
Dec 14, 2011 | 7.473 | 7.710 | 7.343 | 7.408 | 692,778 | -0.15(-2.05%) |
Dec 13, 2011 | 7.889 | 7.995 | 7.490 | 7.563 | 523,561 | -0.24(-3.13%) |
Dec 12, 2011 | 7.832 | 7.872 | 7.685 | 7.807 | 360,048 | -0.18(-2.24%) |
Dec 09, 2011 | 7.758 | 8.052 | 7.710 | 7.986 | 514,598 | +0.30(+3.92%) |
Dec 08, 2011 | 7.921 | 7.970 | 7.677 | 7.685 | 690,750 | -0.34(-4.26%) |
Dec 07, 2011 | 7.962 | 8.084 | 7.799 | 8.027 | 659,464 | -0.02(-0.20%) |
Dec 06, 2011 | 8.133 | 8.141 | 7.938 | 8.043 | 553,326 | -0.11(-1.40%) |
Dec 05, 2011 | 8.100 | 8.296 | 7.970 | 8.157 | 1,081,828 | +0.24(+2.98%) |
Dec 02, 2011 | 7.767 | 8.011 | 7.710 | 7.921 | 922,797 | +0.28(+3.62%) |
Dec 01, 2011 | 7.685 | 7.807 | 7.498 | 7.644 | 663,718 | -0.09(-1.16%) |
Nov 30, 2011 | 7.237 | 7.742 | 7.148 | 7.734 | 1,344,973 | +0.81(+11.76%) |
Nov 29, 2011 | 6.879 | 7.042 | 6.773 | 6.920 | 632,665 | +0.06(+0.83%) |
Nov 28, 2011 | 6.904 | 6.944 | 6.733 | 6.863 | 744,957 | +0.22(+3.31%) |
Nov 25, 2011 | 6.757 | 6.909 | 6.635 | 6.643 | 235,050 | -0.08(-1.21%) |
Nov 23, 2011 | 6.896 | 6.936 | 6.716 | 6.725 | 633,988 | -0.25(-3.62%) |
Nov 22, 2011 | 7.018 | 7.107 | 6.896 | 6.977 | 433,947 | -0.06(-0.81%) |
Nov 21, 2011 | 7.229 | 7.270 | 6.969 | 7.034 | 441,154 | -0.36(-4.85%) |
Nov 18, 2011 | 7.278 | 7.441 | 7.123 | 7.392 | 459,040 | +0.14(+1.91%) |
Nov 17, 2011 | 7.392 | 7.579 | 7.197 | 7.254 | 465,574 | -0.13(-1.76%) |
Nov 16, 2011 | 7.311 | 7.612 | 7.237 | 7.384 | 593,253 | -0.03(-0.44%) |
Nov 15, 2011 | 7.099 | 7.482 | 7.062 | 7.417 | 526,870 | +0.26(+3.64%) |
Nov 14, 2011 | 7.384 | 7.400 | 7.091 | 7.156 | 493,588 | -0.28(-3.83%) |
Nov 11, 2011 | 7.360 | 7.579 | 7.303 | 7.441 | 386,368 | +0.19(+2.58%) |
Nov 10, 2011 | 7.189 | 7.303 | 7.156 | 7.254 | 612,592 | +0.19(+2.65%) |
Nov 09, 2011 | 7.441 | 7.547 | 7.050 | 7.066 | 847,946 | -0.62(-8.05%) |
Nov 08, 2011 | 7.620 | 7.710 | 7.417 | 7.685 | 701,122 | +0.12(+1.61%) |
Nov 07, 2011 | 7.465 | 7.612 | 7.303 | 7.563 | 427,737 | +0.07(+0.98%) |
Nov 04, 2011 | 7.376 | 7.531 | 7.286 | 7.490 | 653,622 | +0.01(+0.11%) |
Nov 03, 2011 | 7.237 | 7.522 | 6.985 | 7.482 | 955,033 | +0.35(+4.91%) |
Nov 02, 2011 | 7.009 | 7.180 | 6.896 | 7.132 | 790,301 | +0.27(+3.91%) |