Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 8.940 | 9.100 | 8.800 | 8.930 | 111,662 | +0.09(+1.02%) |
Jan 30, 2012 | 8.170 | 9.270 | 7.940 | 8.840 | 218,530 | +0.57(+6.89%) |
Jan 27, 2012 | 8.180 | 8.370 | 8.046 | 8.270 | 94,936 | +0.03(+0.36%) |
Jan 26, 2012 | 8.300 | 8.330 | 8.120 | 8.240 | 60,974 | +0.01(+0.12%) |
Jan 25, 2012 | 8.040 | 8.350 | 7.880 | 8.230 | 70,338 | +0.18(+2.24%) |
Jan 24, 2012 | 7.940 | 8.110 | 7.880 | 8.050 | 103,490 | +0.06(+0.75%) |
Jan 23, 2012 | 7.900 | 8.050 | 7.811 | 7.990 | 101,365 | +0.09(+1.14%) |
Jan 20, 2012 | 7.900 | 8.030 | 7.740 | 7.900 | 115,216 | -0.03(-0.38%) |
Jan 19, 2012 | 8.080 | 8.080 | 7.870 | 7.930 | 72,662 | -0.11(-1.37%) |
Jan 18, 2012 | 7.700 | 8.080 | 7.670 | 8.040 | 78,306 | +0.30(+3.88%) |
Jan 17, 2012 | 8.030 | 8.100 | 7.600 | 7.740 | 78,039 | -0.17(-2.15%) |
Jan 13, 2012 | 8.020 | 8.140 | 7.850 | 7.910 | 44,530 | -0.23(-2.83%) |
Jan 12, 2012 | 8.010 | 8.150 | 7.780 | 8.140 | 57,393 | +0.15(+1.88%) |
Jan 11, 2012 | 7.780 | 8.010 | 7.650 | 7.990 | 50,789 | +0.17(+2.17%) |
Jan 10, 2012 | 7.950 | 8.080 | 7.750 | 7.820 | 106,386 | +0.01(+0.13%) |
Jan 09, 2012 | 7.760 | 7.860 | 7.500 | 7.810 | 259,931 | +0.11(+1.43%) |
Jan 06, 2012 | 7.960 | 7.960 | 7.700 | 7.700 | 83,681 | -0.28(-3.51%) |
Jan 05, 2012 | 7.910 | 8.050 | 7.800 | 7.980 | 56,142 | +0.00(+0.00%) |
Jan 04, 2012 | 8.120 | 8.270 | 7.830 | 7.980 | 69,923 | +0.02(+0.25%) |
Dec 30, 2011 | 7.970 | 8.120 | 7.810 | 7.960 | 61,434 | +0.01(+0.13%) |
Dec 29, 2011 | 7.900 | 8.070 | 7.780 | 7.950 | 59,847 | +0.06(+0.76%) |
Dec 28, 2011 | 8.150 | 8.150 | 7.830 | 7.890 | 64,556 | -0.29(-3.55%) |
Dec 27, 2011 | 8.200 | 8.220 | 8.100 | 8.180 | 58,984 | -0.03(-0.37%) |
Dec 23, 2011 | 8.420 | 8.420 | 8.180 | 8.210 | 38,232 | -0.02(-0.24%) |
Dec 21, 2011 | 8.280 | 8.300 | 7.800 | 8.230 | 61,583 | -0.07(-0.84%) |
Dec 20, 2011 | 7.890 | 8.390 | 7.890 | 8.300 | 114,821 | +0.65(+8.50%) |
Dec 19, 2011 | 7.840 | 8.140 | 7.600 | 7.650 | 138,690 | -0.09(-1.16%) |
Dec 16, 2011 | 7.840 | 8.040 | 7.580 | 7.740 | 301,413 | +0.01(+0.13%) |
Dec 15, 2011 | 7.680 | 7.820 | 7.400 | 7.730 | 81,901 | +0.23(+3.07%) |
Dec 14, 2011 | 7.780 | 7.880 | 7.500 | 7.500 | 78,131 | -0.35(-4.46%) |
Dec 13, 2011 | 8.240 | 8.330 | 7.800 | 7.850 | 61,800 | -0.31(-3.80%) |
Dec 12, 2011 | 8.060 | 8.200 | 7.980 | 8.160 | 77,470 | -0.07(-0.85%) |
Dec 09, 2011 | 7.860 | 8.250 | 7.850 | 8.230 | 81,980 | +0.43(+5.51%) |
Dec 08, 2011 | 8.160 | 8.245 | 7.780 | 7.800 | 87,776 | -0.46(-5.57%) |
Dec 07, 2011 | 8.290 | 8.530 | 8.080 | 8.260 | 83,946 | -0.11(-1.31%) |
Dec 06, 2011 | 8.430 | 8.520 | 8.060 | 8.370 | 75,575 | +0.13(+1.58%) |
Dec 05, 2011 | 8.040 | 8.349 | 7.640 | 8.240 | 112,616 | +0.39(+4.97%) |
Dec 02, 2011 | 7.800 | 8.010 | 7.800 | 7.850 | 71,740 | -0.03(-0.38%) |
Dec 01, 2011 | 7.960 | 8.000 | 7.790 | 7.880 | 55,660 | -0.14(-1.75%) |
Nov 30, 2011 | 7.780 | 8.050 | 7.460 | 8.020 | 158,721 | +0.67(+9.12%) |
Nov 29, 2011 | 7.540 | 7.610 | 7.190 | 7.350 | 36,083 | -0.20(-2.65%) |
Nov 28, 2011 | 7.260 | 7.590 | 7.090 | 7.550 | 93,834 | +0.55(+7.86%) |
Nov 25, 2011 | 7.170 | 7.330 | 7.000 | 7.000 | 40,805 | -0.25(-3.45%) |
Nov 23, 2011 | 7.630 | 7.705 | 7.190 | 7.250 | 107,648 | -0.46(-5.97%) |
Nov 22, 2011 | 8.040 | 8.150 | 7.710 | 7.710 | 60,723 | -0.33(-4.10%) |
Nov 21, 2011 | 8.280 | 8.400 | 8.040 | 8.040 | 58,408 | -0.46(-5.41%) |
Nov 18, 2011 | 8.490 | 8.610 | 8.410 | 8.500 | 38,989 | +0.05(+0.59%) |
Nov 17, 2011 | 8.530 | 8.780 | 8.400 | 8.450 | 53,804 | -0.09(-1.05%) |
Nov 16, 2011 | 8.530 | 8.880 | 8.500 | 8.540 | 88,387 | -0.14(-1.61%) |
Nov 15, 2011 | 8.490 | 8.790 | 8.490 | 8.680 | 90,401 | +0.11(+1.28%) |
Nov 14, 2011 | 9.010 | 9.190 | 8.450 | 8.570 | 88,294 | -0.49(-5.41%) |
Nov 11, 2011 | 8.870 | 9.110 | 8.820 | 9.060 | 69,623 | +0.35(+4.02%) |
Nov 10, 2011 | 8.600 | 8.880 | 8.460 | 8.710 | 72,720 | +0.27(+3.20%) |
Nov 09, 2011 | 8.540 | 8.800 | 8.350 | 8.440 | 141,899 | -0.43(-4.85%) |
Nov 08, 2011 | 8.880 | 9.110 | 8.760 | 8.870 | 106,357 | +0.11(+1.26%) |
Nov 07, 2011 | 8.780 | 8.850 | 8.510 | 8.760 | 57,329 | -0.03(-0.28%) |
Nov 04, 2011 | 9.070 | 9.190 | 8.770 | 8.785 | 116,080 | -0.43(-4.61%) |
Nov 03, 2011 | 8.800 | 9.270 | 8.570 | 9.210 | 58,560 | +0.58(+6.72%) |
Nov 02, 2011 | 9.160 | 9.250 | 8.540 | 8.630 | 254,032 | -0.30(-3.36%) |