Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 8.998 | 9.005 | 8.788 | 8.928 | 6,048,582 | +0.01(+0.08%) |
Jan 30, 2012 | 8.893 | 8.949 | 8.837 | 8.921 | 4,582,574 | -0.04(-0.47%) |
Jan 27, 2012 | 9.026 | 9.082 | 8.949 | 8.963 | 6,689,217 | -0.09(-1.00%) |
Jan 26, 2012 | 9.201 | 9.201 | 8.998 | 9.054 | 7,245,241 | -0.12(-1.30%) |
Jan 25, 2012 | 8.893 | 9.194 | 8.858 | 9.173 | 9,726,638 | +0.26(+2.90%) |
Jan 24, 2012 | 9.005 | 9.033 | 8.893 | 8.914 | 6,111,943 | -0.14(-1.55%) |
Jan 23, 2012 | 9.124 | 9.187 | 8.998 | 9.054 | 11,347,086 | -0.08(-0.92%) |
Jan 20, 2012 | 9.040 | 9.138 | 8.984 | 9.138 | 6,967,066 | +0.10(+1.08%) |
Jan 19, 2012 | 8.984 | 9.054 | 8.921 | 9.040 | 5,985,391 | +0.09(+1.02%) |
Jan 18, 2012 | 8.977 | 9.026 | 8.914 | 8.949 | 5,702,195 | -0.06(-0.70%) |
Jan 17, 2012 | 8.935 | 9.026 | 8.879 | 9.012 | 8,813,569 | +0.16(+1.82%) |
Jan 13, 2012 | 8.725 | 8.865 | 8.690 | 8.851 | 6,641,083 | +0.07(+0.80%) |
Jan 12, 2012 | 8.893 | 8.914 | 8.739 | 8.781 | 5,915,149 | -0.08(-0.87%) |
Jan 11, 2012 | 8.872 | 8.886 | 8.774 | 8.858 | 4,272,388 | -0.03(-0.31%) |
Jan 10, 2012 | 8.816 | 8.928 | 8.802 | 8.886 | 12,312,332 | +0.16(+1.84%) |
Jan 09, 2012 | 8.557 | 8.753 | 8.515 | 8.725 | 9,312,197 | +0.17(+1.96%) |
Jan 06, 2012 | 8.592 | 8.662 | 8.494 | 8.557 | 10,667,228 | -0.06(-0.73%) |
Jan 05, 2012 | 8.410 | 8.662 | 8.326 | 8.620 | 12,449,613 | +0.20(+2.41%) |
Jan 04, 2012 | 8.431 | 8.532 | 8.403 | 8.417 | 5,253,339 | +0.13(+1.60%) |
Dec 30, 2011 | 8.347 | 8.354 | 8.263 | 8.284 | 2,203,714 | -0.03(-0.34%) |
Dec 29, 2011 | 8.263 | 8.361 | 8.249 | 8.312 | 3,316,035 | +0.11(+1.37%) |
Dec 28, 2011 | 8.354 | 8.354 | 8.165 | 8.200 | 3,368,608 | -0.13(-1.60%) |
Dec 27, 2011 | 8.256 | 8.375 | 8.214 | 8.333 | 3,131,980 | +0.03(+0.34%) |
Dec 23, 2011 | 8.277 | 8.340 | 8.242 | 8.305 | 5,719,046 | +0.20(+2.42%) |
Dec 21, 2011 | 8.179 | 8.179 | 8.039 | 8.109 | 8,213,805 | -0.07(-0.86%) |
Dec 20, 2011 | 8.165 | 8.225 | 8.102 | 8.179 | 12,174,283 | +0.15(+1.83%) |
Dec 19, 2011 | 8.109 | 8.183 | 8.004 | 8.032 | 7,556,429 | -0.01(-0.17%) |
Dec 16, 2011 | 8.151 | 8.221 | 7.997 | 8.046 | 11,344,433 | -0.05(-0.61%) |
Dec 15, 2011 | 8.172 | 8.291 | 8.088 | 8.095 | 8,306,499 | +0.04(+0.52%) |
Dec 14, 2011 | 8.130 | 8.183 | 8.032 | 8.053 | 7,900,118 | -0.11(-1.37%) |
Dec 13, 2011 | 8.263 | 8.347 | 8.123 | 8.165 | 10,071,707 | -0.03(-0.43%) |
Dec 12, 2011 | 8.207 | 8.312 | 8.116 | 8.200 | 7,185,999 | -0.10(-1.18%) |
Dec 09, 2011 | 8.116 | 8.326 | 8.109 | 8.298 | 8,129,536 | +0.25(+3.09%) |
Dec 08, 2011 | 8.354 | 8.396 | 8.025 | 8.050 | 11,991,184 | -0.37(-4.44%) |
Dec 07, 2011 | 8.389 | 8.480 | 8.368 | 8.424 | 5,634,548 | -0.02(-0.25%) |
Dec 06, 2011 | 8.466 | 8.529 | 8.361 | 8.445 | 8,090,555 | -0.01(-0.08%) |
Dec 05, 2011 | 8.487 | 8.536 | 8.375 | 8.452 | 7,879,037 | +0.10(+1.17%) |
Dec 02, 2011 | 8.536 | 8.543 | 8.298 | 8.354 | 10,175,926 | -0.12(-1.40%) |
Dec 01, 2011 | 8.403 | 8.560 | 8.372 | 8.473 | 9,465,064 | +0.02(+0.25%) |
Nov 30, 2011 | 8.393 | 8.473 | 8.309 | 8.452 | 10,067,588 | +0.30(+3.69%) |
Nov 29, 2011 | 8.158 | 8.235 | 8.011 | 8.151 | 8,251,147 | +0.16(+2.01%) |
Nov 28, 2011 | 7.983 | 8.130 | 7.927 | 7.990 | 8,967,077 | +0.23(+2.98%) |
Nov 25, 2011 | 7.745 | 7.871 | 7.745 | 7.759 | 2,112,823 | -0.02(-0.27%) |
Nov 23, 2011 | 7.801 | 7.850 | 7.668 | 7.780 | 12,328,568 | -0.09(-1.16%) |
Nov 22, 2011 | 8.004 | 8.053 | 7.773 | 7.871 | 10,060,834 | -0.17(-2.09%) |
Nov 21, 2011 | 8.116 | 8.123 | 7.892 | 8.039 | 8,489,886 | -0.18(-2.21%) |
Nov 18, 2011 | 8.123 | 8.263 | 8.081 | 8.221 | 8,953,159 | +0.18(+2.26%) |
Nov 17, 2011 | 8.165 | 8.172 | 7.952 | 8.039 | 10,990,178 | -0.15(-1.79%) |
Nov 16, 2011 | 8.151 | 8.340 | 8.088 | 8.186 | 7,639,259 | -0.08(-1.02%) |
Nov 15, 2011 | 8.151 | 8.312 | 8.123 | 8.270 | 5,211,010 | +0.08(+1.03%) |
Nov 14, 2011 | 8.144 | 8.249 | 8.109 | 8.186 | 6,012,319 | -0.06(-0.68%) |
Nov 11, 2011 | 8.207 | 8.242 | 8.116 | 8.242 | 5,036,171 | +0.21(+2.61%) |
Nov 10, 2011 | 8.130 | 8.165 | 7.941 | 8.032 | 6,796,401 | +0.05(+0.61%) |
Nov 09, 2011 | 8.256 | 8.256 | 7.948 | 7.983 | 10,750,031 | -0.50(-5.86%) |
Nov 08, 2011 | 8.361 | 8.494 | 8.284 | 8.480 | 7,088,142 | +0.13(+1.59%) |
Nov 07, 2011 | 8.291 | 8.368 | 8.242 | 8.347 | 7,770,371 | +0.01(+0.17%) |
Nov 04, 2011 | 8.375 | 8.473 | 8.120 | 8.333 | 11,462,125 | +0.23(+2.85%) |
Nov 03, 2011 | 7.976 | 8.165 | 7.906 | 8.102 | 8,340,765 | +0.20(+2.57%) |
Nov 02, 2011 | 7.780 | 7.990 | 7.752 | 7.899 | 8,313,904 | +0.24(+3.20%) |