Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 8.826 | 8.826 | 8.592 | 8.737 | 1,883,708 | +0.01(+0.13%) |
Jan 30, 2012 | 8.912 | 8.960 | 8.605 | 8.726 | 2,794,608 | -0.28(-3.14%) |
Jan 27, 2012 | 8.843 | 9.091 | 8.777 | 9.009 | 2,906,923 | +0.19(+2.20%) |
Jan 26, 2012 | 9.040 | 9.086 | 8.780 | 8.815 | 2,418,288 | -0.14(-1.51%) |
Jan 25, 2012 | 8.921 | 8.965 | 8.810 | 8.950 | 2,363,324 | +0.07(+0.84%) |
Jan 24, 2012 | 8.881 | 8.881 | 8.590 | 8.875 | 1,650,716 | +0.02(+0.21%) |
Jan 23, 2012 | 8.806 | 9.020 | 8.696 | 8.857 | 3,511,090 | +0.05(+0.54%) |
Jan 20, 2012 | 8.406 | 8.824 | 8.201 | 8.810 | 6,037,973 | +0.46(+5.49%) |
Jan 19, 2012 | 8.210 | 8.388 | 8.207 | 8.351 | 2,237,552 | +0.12(+1.40%) |
Jan 18, 2012 | 8.166 | 8.325 | 8.166 | 8.236 | 1,902,588 | +0.06(+0.78%) |
Jan 17, 2012 | 8.307 | 8.366 | 8.135 | 8.172 | 3,054,124 | -0.03(-0.31%) |
Jan 13, 2012 | 8.086 | 8.221 | 8.086 | 8.198 | 2,313,394 | +0.04(+0.54%) |
Jan 12, 2012 | 8.187 | 8.187 | 8.084 | 8.154 | 1,908,153 | +0.01(+0.18%) |
Jan 11, 2012 | 7.905 | 8.172 | 7.905 | 8.139 | 3,058,442 | +0.23(+2.96%) |
Jan 10, 2012 | 7.832 | 8.017 | 7.752 | 7.905 | 2,924,226 | +0.22(+2.80%) |
Jan 09, 2012 | 8.152 | 8.152 | 7.679 | 7.690 | 4,823,810 | -0.40(-4.97%) |
Jan 06, 2012 | 8.245 | 8.333 | 8.079 | 8.092 | 1,458,455 | -0.19(-2.27%) |
Jan 05, 2012 | 8.260 | 8.302 | 8.168 | 8.280 | 1,301,096 | +0.02(+0.29%) |
Jan 04, 2012 | 8.251 | 8.314 | 8.117 | 8.256 | 1,654,743 | +0.06(+0.74%) |
Dec 30, 2011 | 7.980 | 8.214 | 7.942 | 8.196 | 3,491,127 | +0.22(+2.70%) |
Dec 29, 2011 | 8.042 | 8.203 | 7.757 | 7.980 | 2,730,433 | -0.09(-1.15%) |
Dec 28, 2011 | 8.165 | 8.232 | 8.017 | 8.073 | 1,936,664 | -0.12(-1.41%) |
Dec 27, 2011 | 8.261 | 8.335 | 8.159 | 8.188 | 1,178,077 | -0.06(-0.73%) |
Dec 23, 2011 | 8.287 | 8.316 | 8.192 | 8.249 | 1,090,935 | +0.11(+1.35%) |
Dec 21, 2011 | 8.716 | 8.716 | 8.060 | 8.139 | 4,955,591 | -0.58(-6.64%) |
Dec 20, 2011 | 8.556 | 8.749 | 8.477 | 8.718 | 2,603,654 | +0.37(+4.44%) |
Dec 19, 2011 | 8.636 | 8.687 | 8.333 | 8.347 | 3,133,742 | -0.27(-3.10%) |
Dec 16, 2011 | 8.525 | 8.665 | 8.426 | 8.614 | 4,438,960 | +0.08(+0.96%) |
Dec 15, 2011 | 8.552 | 8.627 | 8.402 | 8.532 | 3,261,095 | +0.03(+0.39%) |
Dec 14, 2011 | 8.515 | 8.577 | 8.389 | 8.499 | 4,679,312 | -0.12(-1.38%) |
Dec 13, 2011 | 8.773 | 8.830 | 8.547 | 8.618 | 4,448,295 | -0.12(-1.34%) |
Dec 12, 2011 | 8.490 | 8.760 | 8.406 | 8.735 | 3,327,787 | +0.10(+1.14%) |
Dec 09, 2011 | 8.377 | 8.667 | 8.315 | 8.636 | 2,537,411 | +0.21(+2.45%) |
Dec 08, 2011 | 8.402 | 8.534 | 8.292 | 8.430 | 2,078,667 | -0.09(-1.09%) |
Dec 07, 2011 | 8.561 | 8.623 | 8.320 | 8.523 | 2,898,233 | -0.10(-1.12%) |
Dec 06, 2011 | 8.514 | 8.709 | 8.499 | 8.620 | 2,722,821 | +0.07(+0.79%) |
Dec 05, 2011 | 8.578 | 8.713 | 8.455 | 8.552 | 2,608,443 | +0.05(+0.62%) |
Dec 02, 2011 | 8.590 | 8.590 | 8.439 | 8.499 | 2,583,872 | +0.02(+0.24%) |
Dec 01, 2011 | 8.320 | 8.523 | 8.269 | 8.479 | 4,029,560 | +0.24(+2.91%) |
Nov 30, 2011 | 8.179 | 8.250 | 8.020 | 8.240 | 3,152,337 | +0.39(+4.98%) |
Nov 29, 2011 | 7.702 | 7.933 | 7.675 | 7.848 | 2,184,842 | +0.00(+0.00%) |
Nov 28, 2011 | 7.647 | 7.936 | 7.622 | 7.848 | 5,113,272 | +0.26(+3.49%) |
Nov 25, 2011 | 7.525 | 7.737 | 7.436 | 7.584 | 1,717,260 | -0.05(-0.67%) |
Nov 23, 2011 | 7.861 | 7.954 | 7.627 | 7.635 | 4,146,576 | -0.34(-4.24%) |
Nov 22, 2011 | 8.073 | 8.130 | 7.850 | 7.973 | 3,086,368 | -0.16(-1.96%) |
Nov 21, 2011 | 8.291 | 8.294 | 7.934 | 8.132 | 4,780,737 | -0.28(-3.32%) |
Nov 18, 2011 | 8.757 | 8.759 | 8.359 | 8.411 | 6,226,950 | -0.28(-3.26%) |
Nov 17, 2011 | 8.700 | 8.949 | 8.431 | 8.695 | 11,941,752 | +0.34(+4.11%) |
Nov 16, 2011 | 8.104 | 8.481 | 8.018 | 8.351 | 7,644,861 | +0.27(+3.30%) |
Nov 15, 2011 | 8.042 | 8.130 | 8.042 | 8.084 | 10,994,675 | -0.01(-0.18%) |
Nov 14, 2011 | 8.130 | 8.190 | 7.989 | 8.099 | 4,482,120 | -0.05(-0.61%) |
Nov 11, 2011 | 8.146 | 8.461 | 7.956 | 8.148 | 3,533,636 | +0.14(+1.80%) |
Nov 10, 2011 | 8.070 | 8.139 | 7.945 | 8.004 | 3,446,647 | -0.09(-1.11%) |
Nov 09, 2011 | 8.408 | 8.477 | 8.042 | 8.093 | 10,014,681 | -0.58(-6.72%) |
Nov 08, 2011 | 8.788 | 8.843 | 8.625 | 8.676 | 5,512,361 | +0.01(+0.17%) |
Nov 07, 2011 | 8.658 | 8.762 | 8.600 | 8.662 | 2,752,317 | -0.09(-1.04%) |
Nov 04, 2011 | 8.682 | 8.832 | 8.592 | 8.753 | 3,871,725 | +0.01(+0.15%) |
Nov 03, 2011 | 8.720 | 8.762 | 8.442 | 8.740 | 5,282,385 | +0.18(+2.14%) |
Nov 02, 2011 | 8.651 | 8.736 | 8.382 | 8.558 | 3,337,933 | +0.11(+1.25%) |