Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 9.370 | 9.540 | 9.170 | 9.370 | 84,606 | +0.12(+1.30%) |
Jan 30, 2012 | 9.410 | 9.490 | 9.120 | 9.250 | 98,079 | -0.34(-3.55%) |
Jan 27, 2012 | 9.360 | 9.650 | 9.300 | 9.590 | 208,522 | +0.20(+2.13%) |
Jan 26, 2012 | 9.430 | 9.500 | 9.270 | 9.390 | 46,615 | +0.09(+0.97%) |
Jan 25, 2012 | 9.210 | 9.450 | 9.130 | 9.300 | 60,882 | +0.07(+0.76%) |
Jan 24, 2012 | 9.050 | 9.380 | 8.880 | 9.230 | 99,327 | +0.07(+0.76%) |
Jan 23, 2012 | 9.160 | 9.340 | 8.980 | 9.160 | 59,074 | -0.03(-0.33%) |
Jan 20, 2012 | 9.490 | 9.530 | 8.920 | 9.190 | 137,663 | -0.28(-2.96%) |
Jan 19, 2012 | 9.480 | 9.630 | 9.350 | 9.470 | 95,847 | +0.04(+0.42%) |
Jan 18, 2012 | 9.220 | 9.560 | 9.040 | 9.430 | 129,225 | +0.18(+1.95%) |
Jan 17, 2012 | 9.570 | 9.730 | 9.210 | 9.250 | 101,519 | -0.19(-2.01%) |
Jan 13, 2012 | 9.190 | 9.530 | 9.000 | 9.440 | 117,361 | +0.08(+0.85%) |
Jan 12, 2012 | 9.290 | 9.370 | 8.990 | 9.360 | 52,409 | +0.11(+1.19%) |
Jan 11, 2012 | 9.200 | 9.370 | 9.020 | 9.250 | 54,712 | +0.02(+0.22%) |
Jan 10, 2012 | 9.390 | 9.520 | 9.140 | 9.230 | 67,211 | +0.08(+0.87%) |
Jan 09, 2012 | 9.160 | 9.250 | 8.980 | 9.150 | 75,647 | +0.07(+0.77%) |
Jan 06, 2012 | 8.880 | 9.200 | 8.730 | 9.080 | 96,991 | +0.20(+2.25%) |
Jan 05, 2012 | 8.520 | 8.940 | 8.260 | 8.880 | 86,203 | +0.25(+2.90%) |
Jan 04, 2012 | 8.650 | 8.690 | 8.410 | 8.630 | 72,682 | +0.20(+2.37%) |
Dec 30, 2011 | 8.490 | 8.500 | 8.390 | 8.430 | 102,483 | -0.11(-1.29%) |
Dec 29, 2011 | 8.370 | 8.600 | 8.300 | 8.540 | 84,687 | +0.26(+3.14%) |
Dec 28, 2011 | 8.650 | 8.650 | 8.260 | 8.280 | 43,006 | -0.41(-4.72%) |
Dec 27, 2011 | 8.630 | 8.790 | 8.540 | 8.690 | 55,722 | -0.01(-0.11%) |
Dec 23, 2011 | 8.720 | 8.820 | 8.650 | 8.700 | 69,024 | -0.03(-0.34%) |
Dec 21, 2011 | 8.680 | 8.820 | 8.560 | 8.730 | 137,146 | +0.00(+0.00%) |
Dec 20, 2011 | 8.470 | 8.800 | 8.470 | 8.730 | 155,909 | +0.53(+6.46%) |
Dec 19, 2011 | 8.890 | 9.090 | 8.150 | 8.200 | 219,279 | -0.55(-6.29%) |
Dec 16, 2011 | 8.760 | 9.170 | 8.670 | 8.750 | 365,770 | +0.13(+1.51%) |
Dec 15, 2011 | 8.510 | 8.850 | 8.370 | 8.620 | 229,760 | +0.32(+3.86%) |
Dec 14, 2011 | 7.980 | 8.320 | 7.980 | 8.300 | 342,638 | +0.23(+2.85%) |
Dec 13, 2011 | 8.360 | 8.460 | 7.911 | 8.070 | 231,521 | -0.17(-2.06%) |
Dec 12, 2011 | 8.270 | 8.340 | 8.100 | 8.240 | 137,006 | -0.25(-2.94%) |
Dec 09, 2011 | 8.260 | 8.570 | 8.200 | 8.490 | 120,400 | +0.31(+3.79%) |
Dec 08, 2011 | 8.310 | 8.350 | 8.120 | 8.180 | 140,076 | -0.25(-2.97%) |
Dec 07, 2011 | 8.430 | 8.520 | 8.180 | 8.430 | 64,144 | -0.09(-1.06%) |
Dec 06, 2011 | 8.440 | 8.610 | 8.205 | 8.520 | 81,957 | +0.08(+0.95%) |
Dec 05, 2011 | 8.880 | 8.880 | 8.340 | 8.440 | 149,313 | -0.17(-1.97%) |
Dec 02, 2011 | 8.730 | 8.810 | 8.470 | 8.610 | 236,150 | +0.10(+1.18%) |
Dec 01, 2011 | 8.170 | 8.628 | 8.010 | 8.510 | 257,226 | +0.29(+3.53%) |
Nov 30, 2011 | 8.350 | 8.350 | 7.510 | 8.220 | 660,543 | +1.32(+19.13%) |
Nov 29, 2011 | 7.030 | 7.030 | 6.810 | 6.900 | 61,515 | -0.09(-1.29%) |
Nov 28, 2011 | 6.610 | 7.060 | 6.610 | 6.990 | 228,565 | +0.73(+11.66%) |
Nov 25, 2011 | 6.310 | 6.532 | 6.260 | 6.260 | 96,639 | -0.11(-1.73%) |
Nov 23, 2011 | 6.610 | 6.640 | 6.280 | 6.370 | 168,996 | -0.33(-4.93%) |
Nov 22, 2011 | 6.810 | 6.900 | 6.600 | 6.700 | 86,679 | -0.09(-1.33%) |
Nov 21, 2011 | 6.950 | 7.060 | 6.680 | 6.790 | 144,990 | -0.41(-5.69%) |
Nov 18, 2011 | 7.260 | 7.370 | 7.040 | 7.200 | 108,665 | +0.02(+0.28%) |
Nov 17, 2011 | 7.460 | 7.530 | 7.110 | 7.180 | 129,613 | -0.31(-4.14%) |
Nov 16, 2011 | 7.600 | 7.790 | 7.400 | 7.490 | 127,636 | -0.24(-3.10%) |
Nov 15, 2011 | 7.590 | 7.750 | 7.510 | 7.730 | 186,945 | +0.09(+1.18%) |
Nov 14, 2011 | 7.690 | 7.790 | 7.530 | 7.640 | 93,639 | -0.12(-1.55%) |
Nov 11, 2011 | 7.540 | 7.840 | 7.540 | 7.760 | 129,461 | +0.36(+4.86%) |
Nov 10, 2011 | 7.680 | 7.695 | 7.210 | 7.400 | 162,472 | -0.12(-1.60%) |
Nov 09, 2011 | 7.600 | 7.780 | 7.440 | 7.520 | 249,354 | -0.42(-5.29%) |
Nov 08, 2011 | 7.950 | 8.200 | 7.670 | 7.940 | 248,353 | +0.14(+1.79%) |
Nov 07, 2011 | 7.730 | 7.870 | 7.460 | 7.800 | 118,602 | +0.08(+1.04%) |
Nov 04, 2011 | 7.910 | 7.920 | 7.620 | 7.720 | 88,348 | -0.28(-3.50%) |
Nov 03, 2011 | 7.760 | 8.240 | 7.530 | 8.000 | 579,902 | +0.40(+5.26%) |
Nov 02, 2011 | 7.440 | 7.630 | 7.270 | 7.600 | 242,373 | +0.33(+4.54%) |