Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 8.745 | 8.795 | 8.610 | 8.776 | 1,540,170 | +0.07(+0.85%) |
Jan 30, 2012 | 8.666 | 8.727 | 8.598 | 8.702 | 868,228 | -0.06(-0.70%) |
Jan 27, 2012 | 8.567 | 8.770 | 8.512 | 8.764 | 1,350,975 | +0.20(+2.37%) |
Jan 26, 2012 | 8.598 | 8.659 | 8.530 | 8.561 | 962,555 | -0.02(-0.21%) |
Jan 25, 2012 | 8.549 | 8.589 | 8.365 | 8.580 | 888,248 | +0.04(+0.50%) |
Jan 24, 2012 | 8.346 | 8.543 | 8.254 | 8.537 | 1,385,008 | +0.18(+2.21%) |
Jan 23, 2012 | 8.340 | 8.389 | 8.303 | 8.352 | 1,232,320 | +0.02(+0.22%) |
Jan 20, 2012 | 8.389 | 8.414 | 8.242 | 8.334 | 2,037,204 | -0.10(-1.24%) |
Jan 19, 2012 | 8.469 | 8.537 | 8.297 | 8.438 | 2,608,890 | -0.21(-2.41%) |
Jan 18, 2012 | 8.512 | 8.678 | 8.444 | 8.647 | 1,366,312 | +0.12(+1.37%) |
Jan 17, 2012 | 8.653 | 8.659 | 8.506 | 8.530 | 1,000,527 | -0.08(-0.93%) |
Jan 13, 2012 | 8.659 | 8.684 | 8.537 | 8.610 | 798,310 | -0.12(-1.34%) |
Jan 12, 2012 | 8.709 | 8.795 | 8.552 | 8.727 | 809,983 | +0.01(+0.07%) |
Jan 11, 2012 | 8.530 | 8.739 | 8.481 | 8.721 | 1,940,688 | +0.16(+1.87%) |
Jan 10, 2012 | 8.555 | 8.641 | 8.506 | 8.561 | 1,971,489 | +0.09(+1.09%) |
Jan 09, 2012 | 8.395 | 8.475 | 8.383 | 8.469 | 1,090,722 | +0.11(+1.32%) |
Jan 06, 2012 | 8.303 | 8.438 | 8.223 | 8.358 | 1,240,735 | +0.04(+0.44%) |
Jan 05, 2012 | 8.236 | 8.377 | 8.174 | 8.322 | 698,292 | +0.04(+0.44%) |
Jan 04, 2012 | 8.389 | 8.401 | 8.211 | 8.285 | 1,579,796 | -0.12(-1.46%) |
Dec 30, 2011 | 8.150 | 8.414 | 8.150 | 8.408 | 1,884,387 | +0.26(+3.17%) |
Dec 29, 2011 | 8.064 | 8.162 | 8.015 | 8.150 | 3,841,872 | +0.09(+1.14%) |
Dec 28, 2011 | 8.058 | 8.156 | 8.008 | 8.058 | 3,219,316 | +0.01(+0.08%) |
Dec 27, 2011 | 8.150 | 8.242 | 8.033 | 8.051 | 3,027,915 | -0.15(-1.80%) |
Dec 23, 2011 | 8.107 | 8.226 | 8.076 | 8.199 | 3,015,518 | +0.20(+2.53%) |
Dec 21, 2011 | 7.996 | 8.082 | 7.904 | 7.996 | 3,734,239 | -0.02(-0.23%) |
Dec 20, 2011 | 8.156 | 8.193 | 7.996 | 8.015 | 3,595,720 | -0.02(-0.31%) |
Dec 19, 2011 | 8.174 | 8.187 | 8.015 | 8.039 | 1,451,782 | -0.09(-1.10%) |
Dec 16, 2011 | 8.232 | 8.238 | 8.092 | 8.128 | 2,036,952 | -0.02(-0.30%) |
Dec 15, 2011 | 8.342 | 8.360 | 8.099 | 8.153 | 1,965,064 | -0.07(-0.82%) |
Dec 14, 2011 | 8.476 | 8.513 | 8.159 | 8.220 | 2,658,442 | -0.30(-3.51%) |
Dec 13, 2011 | 8.696 | 8.794 | 8.488 | 8.519 | 1,246,557 | -0.12(-1.34%) |
Dec 12, 2011 | 8.666 | 8.782 | 8.598 | 8.635 | 1,515,000 | -0.13(-1.46%) |
Dec 09, 2011 | 8.684 | 8.855 | 8.666 | 8.763 | 1,056,782 | +0.11(+1.27%) |
Dec 08, 2011 | 8.788 | 8.830 | 8.623 | 8.653 | 1,268,203 | -0.23(-2.61%) |
Dec 07, 2011 | 8.892 | 8.940 | 8.830 | 8.885 | 938,691 | -0.05(-0.55%) |
Dec 06, 2011 | 9.001 | 9.026 | 8.898 | 8.934 | 1,412,265 | -0.07(-0.81%) |
Dec 05, 2011 | 9.124 | 9.136 | 8.959 | 9.008 | 954,421 | +0.01(+0.14%) |
Dec 02, 2011 | 9.124 | 9.142 | 8.989 | 8.995 | 1,215,705 | -0.03(-0.34%) |
Dec 01, 2011 | 9.075 | 9.136 | 8.989 | 9.026 | 1,205,921 | -0.09(-1.00%) |
Nov 30, 2011 | 9.026 | 9.142 | 8.965 | 9.117 | 3,303,882 | +0.35(+4.04%) |
Nov 29, 2011 | 8.678 | 8.769 | 8.623 | 8.763 | 962,463 | +0.10(+1.20%) |
Nov 28, 2011 | 8.574 | 8.666 | 8.519 | 8.659 | 1,275,356 | +0.35(+4.19%) |
Nov 25, 2011 | 8.421 | 8.519 | 8.311 | 8.311 | 511,171 | -0.15(-1.80%) |
Nov 23, 2011 | 8.507 | 8.580 | 8.440 | 8.464 | 1,589,688 | -0.12(-1.42%) |
Nov 22, 2011 | 8.586 | 8.647 | 8.509 | 8.586 | 1,358,530 | +0.00(+0.00%) |
Nov 21, 2011 | 8.586 | 8.684 | 8.550 | 8.586 | 1,761,128 | -0.16(-1.82%) |
Nov 18, 2011 | 8.672 | 8.751 | 8.635 | 8.745 | 1,718,543 | +0.13(+1.49%) |
Nov 17, 2011 | 8.629 | 8.733 | 8.562 | 8.617 | 1,989,296 | -0.04(-0.49%) |
Nov 16, 2011 | 8.782 | 8.910 | 8.653 | 8.659 | 1,488,197 | -0.19(-2.14%) |
Nov 15, 2011 | 8.843 | 8.922 | 8.800 | 8.849 | 1,169,388 | -0.02(-0.28%) |
Nov 14, 2011 | 8.928 | 8.928 | 8.757 | 8.873 | 1,044,331 | -0.08(-0.89%) |
Nov 11, 2011 | 8.892 | 9.026 | 8.892 | 8.953 | 1,279,414 | +0.13(+1.52%) |
Nov 10, 2011 | 8.916 | 8.916 | 8.745 | 8.818 | 1,637,632 | +0.05(+0.63%) |
Nov 09, 2011 | 8.751 | 8.922 | 8.727 | 8.763 | 2,483,491 | -0.20(-2.18%) |
Nov 08, 2011 | 8.757 | 8.971 | 8.739 | 8.959 | 1,679,138 | +0.26(+2.95%) |
Nov 07, 2011 | 8.775 | 8.800 | 8.623 | 8.702 | 1,443,424 | -0.08(-0.90%) |
Nov 04, 2011 | 8.843 | 8.843 | 8.666 | 8.782 | 1,092,493 | -0.12(-1.30%) |
Nov 03, 2011 | 8.849 | 8.946 | 8.717 | 8.898 | 1,759,898 | +0.15(+1.67%) |
Nov 02, 2011 | 8.708 | 8.837 | 8.641 | 8.751 | 1,556,408 | +0.18(+2.14%) |