Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 8.646 | 8.683 | 8.556 | 8.671 | 2,343,525 | +0.08(+0.91%) |
Jan 30, 2012 | 8.528 | 8.611 | 8.498 | 8.593 | 1,758,870 | +0.02(+0.19%) |
Jan 27, 2012 | 8.463 | 8.680 | 8.424 | 8.576 | 2,968,989 | +0.07(+0.84%) |
Jan 26, 2012 | 8.611 | 8.613 | 8.440 | 8.505 | 1,590,257 | -0.05(-0.57%) |
Jan 25, 2012 | 8.339 | 8.563 | 8.339 | 8.553 | 2,299,902 | +0.17(+2.01%) |
Jan 24, 2012 | 8.380 | 8.406 | 8.339 | 8.385 | 1,661,278 | -0.06(-0.74%) |
Jan 23, 2012 | 8.410 | 8.480 | 8.401 | 8.447 | 1,708,424 | +0.10(+1.16%) |
Jan 20, 2012 | 8.357 | 8.373 | 8.290 | 8.350 | 3,035,904 | -0.01(-0.08%) |
Jan 19, 2012 | 8.387 | 8.396 | 8.332 | 8.357 | 1,292,753 | +0.03(+0.39%) |
Jan 18, 2012 | 8.214 | 8.362 | 8.214 | 8.325 | 2,673,707 | +0.06(+0.78%) |
Jan 17, 2012 | 8.237 | 8.306 | 8.214 | 8.260 | 2,432,692 | +0.04(+0.45%) |
Jan 13, 2012 | 8.078 | 8.232 | 7.946 | 8.223 | 3,753,194 | +0.04(+0.48%) |
Jan 12, 2012 | 8.309 | 8.334 | 8.145 | 8.184 | 3,717,428 | -0.16(-1.91%) |
Jan 11, 2012 | 8.463 | 8.510 | 8.325 | 8.343 | 2,567,747 | -0.15(-1.77%) |
Jan 10, 2012 | 8.523 | 8.551 | 8.470 | 8.493 | 2,003,840 | +0.01(+0.14%) |
Jan 09, 2012 | 8.535 | 8.535 | 8.436 | 8.482 | 2,043,245 | -0.02(-0.24%) |
Jan 06, 2012 | 8.600 | 8.609 | 8.477 | 8.503 | 2,914,636 | -0.09(-0.99%) |
Jan 05, 2012 | 8.521 | 8.616 | 8.493 | 8.588 | 3,842,828 | +0.08(+0.95%) |
Jan 04, 2012 | 8.586 | 8.638 | 8.489 | 8.507 | 4,916,203 | -0.13(-1.50%) |
Dec 30, 2011 | 8.546 | 8.650 | 8.546 | 8.636 | 2,856,060 | +0.09(+1.05%) |
Dec 29, 2011 | 8.475 | 8.565 | 8.436 | 8.546 | 2,900,940 | +0.07(+0.79%) |
Dec 28, 2011 | 8.630 | 8.641 | 8.450 | 8.480 | 3,065,129 | -0.16(-1.84%) |
Dec 27, 2011 | 8.498 | 8.639 | 8.498 | 8.639 | 1,265,707 | +0.13(+1.52%) |
Dec 23, 2011 | 8.586 | 8.604 | 8.486 | 8.510 | 2,292,087 | +0.09(+1.10%) |
Dec 21, 2011 | 8.339 | 8.426 | 8.226 | 8.417 | 3,145,555 | +0.11(+1.31%) |
Dec 20, 2011 | 8.205 | 8.356 | 8.163 | 8.309 | 3,654,225 | +0.20(+2.48%) |
Dec 19, 2011 | 8.087 | 8.172 | 8.041 | 8.108 | 2,862,613 | +0.11(+1.39%) |
Dec 16, 2011 | 8.076 | 8.115 | 7.983 | 7.997 | 3,387,012 | -0.07(-0.86%) |
Dec 15, 2011 | 8.103 | 8.149 | 8.029 | 8.066 | 2,085,123 | +0.04(+0.49%) |
Dec 14, 2011 | 8.052 | 8.140 | 7.962 | 8.027 | 3,718,446 | -0.10(-1.22%) |
Dec 13, 2011 | 8.262 | 8.334 | 8.082 | 8.126 | 4,604,980 | -0.12(-1.40%) |
Dec 12, 2011 | 8.272 | 8.306 | 8.166 | 8.242 | 3,244,060 | -0.08(-0.92%) |
Dec 09, 2011 | 8.163 | 8.369 | 8.147 | 8.318 | 4,494,152 | +0.14(+1.66%) |
Dec 08, 2011 | 8.168 | 8.260 | 8.108 | 8.182 | 3,721,876 | +0.00(+0.00%) |
Dec 07, 2011 | 7.983 | 8.223 | 7.949 | 8.182 | 3,581,761 | +0.20(+2.46%) |
Dec 06, 2011 | 7.969 | 8.044 | 7.913 | 7.985 | 1,840,313 | +0.03(+0.35%) |
Dec 05, 2011 | 8.073 | 8.112 | 7.912 | 7.958 | 2,593,949 | -0.07(-0.86%) |
Dec 02, 2011 | 8.198 | 8.205 | 7.992 | 8.027 | 3,060,022 | -0.12(-1.47%) |
Dec 01, 2011 | 8.138 | 8.232 | 8.112 | 8.147 | 3,001,260 | +0.00(+0.06%) |
Nov 30, 2011 | 8.216 | 8.216 | 8.011 | 8.142 | 3,528,521 | +0.16(+1.97%) |
Nov 29, 2011 | 7.842 | 8.022 | 7.826 | 7.985 | 4,148,614 | +0.20(+2.52%) |
Nov 28, 2011 | 7.826 | 7.923 | 7.755 | 7.789 | 2,573,608 | +0.09(+1.23%) |
Nov 25, 2011 | 7.699 | 7.773 | 7.655 | 7.695 | 2,011,888 | -0.26(-3.22%) |
Nov 23, 2011 | 7.898 | 8.032 | 7.875 | 7.951 | 2,888,257 | -0.00(-0.06%) |
Nov 22, 2011 | 8.046 | 8.066 | 7.930 | 7.955 | 3,124,091 | -0.11(-1.32%) |
Nov 21, 2011 | 8.064 | 8.117 | 7.969 | 8.062 | 3,608,228 | -0.07(-0.91%) |
Nov 18, 2011 | 8.110 | 8.320 | 8.110 | 8.136 | 4,607,397 | +0.08(+0.95%) |
Nov 17, 2011 | 7.969 | 8.112 | 7.930 | 8.059 | 5,023,038 | +0.18(+2.32%) |
Nov 16, 2011 | 7.792 | 7.997 | 7.771 | 7.877 | 3,304,698 | -0.00(-0.06%) |
Nov 15, 2011 | 7.914 | 7.928 | 7.838 | 7.882 | 1,694,571 | -0.07(-0.90%) |
Nov 14, 2011 | 7.967 | 8.041 | 7.893 | 7.953 | 1,677,973 | -0.06(-0.72%) |
Nov 11, 2011 | 7.907 | 8.029 | 7.882 | 8.011 | 2,262,598 | +0.17(+2.21%) |
Nov 10, 2011 | 7.935 | 7.937 | 7.734 | 7.838 | 3,457,531 | +0.02(+0.31%) |
Nov 09, 2011 | 7.843 | 7.932 | 7.804 | 7.813 | 2,170,501 | -0.14(-1.80%) |
Nov 08, 2011 | 7.950 | 8.030 | 7.900 | 7.957 | 2,874,543 | +0.01(+0.09%) |
Nov 07, 2011 | 7.886 | 7.986 | 7.884 | 7.950 | 2,928,235 | +0.08(+0.98%) |
Nov 04, 2011 | 7.875 | 7.927 | 7.804 | 7.873 | 2,075,061 | -0.07(-0.92%) |
Nov 03, 2011 | 7.731 | 7.973 | 7.722 | 7.945 | 2,790,584 | +0.22(+2.80%) |
Nov 02, 2011 | 7.722 | 7.777 | 7.634 | 7.729 | 2,886,666 | +0.07(+0.95%) |