Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 9.500 | 9.630 | 9.400 | 9.480 | 188,446 | +0.03(+0.32%) |
Jan 30, 2012 | 9.550 | 9.560 | 9.390 | 9.450 | 96,465 | -0.16(-1.66%) |
Jan 27, 2012 | 9.450 | 9.650 | 9.450 | 9.610 | 121,949 | +0.15(+1.59%) |
Jan 26, 2012 | 9.640 | 9.690 | 9.320 | 9.460 | 112,689 | -0.13(-1.36%) |
Jan 25, 2012 | 9.650 | 9.650 | 9.510 | 9.590 | 97,919 | -0.08(-0.83%) |
Jan 24, 2012 | 9.530 | 9.680 | 9.400 | 9.670 | 106,221 | +0.10(+1.04%) |
Jan 23, 2012 | 9.520 | 9.640 | 9.490 | 9.570 | 105,825 | +0.07(+0.74%) |
Jan 20, 2012 | 9.090 | 9.540 | 9.070 | 9.500 | 118,203 | +0.38(+4.17%) |
Jan 19, 2012 | 9.090 | 9.140 | 8.940 | 9.120 | 57,347 | +0.05(+0.55%) |
Jan 18, 2012 | 8.800 | 9.070 | 8.780 | 9.070 | 131,107 | +0.27(+3.07%) |
Jan 17, 2012 | 8.820 | 8.840 | 8.640 | 8.800 | 157,043 | +0.03(+0.34%) |
Jan 13, 2012 | 8.620 | 8.790 | 8.570 | 8.770 | 110,034 | +0.03(+0.34%) |
Jan 12, 2012 | 8.670 | 8.810 | 8.530 | 8.740 | 123,442 | +0.08(+0.92%) |
Jan 11, 2012 | 8.690 | 8.830 | 8.511 | 8.660 | 147,339 | -0.05(-0.57%) |
Jan 10, 2012 | 8.660 | 8.800 | 8.650 | 8.710 | 159,272 | +0.12(+1.40%) |
Jan 09, 2012 | 8.530 | 8.730 | 8.500 | 8.590 | 158,472 | +0.09(+1.06%) |
Jan 06, 2012 | 8.590 | 8.590 | 8.430 | 8.500 | 101,865 | -0.10(-1.16%) |
Jan 05, 2012 | 8.610 | 8.710 | 8.530 | 8.600 | 84,967 | -0.08(-0.92%) |
Jan 04, 2012 | 8.650 | 8.740 | 8.510 | 8.680 | 130,796 | +0.36(+4.33%) |
Dec 30, 2011 | 8.350 | 8.420 | 8.212 | 8.320 | 175,225 | -0.06(-0.72%) |
Dec 29, 2011 | 8.430 | 8.565 | 8.280 | 8.380 | 68,592 | +0.00(+0.00%) |
Dec 28, 2011 | 8.520 | 8.520 | 8.330 | 8.380 | 55,248 | -0.14(-1.64%) |
Dec 27, 2011 | 8.460 | 8.740 | 8.240 | 8.520 | 105,791 | -0.01(-0.12%) |
Dec 23, 2011 | 8.580 | 8.600 | 8.470 | 8.530 | 27,495 | -0.06(-0.70%) |
Dec 21, 2011 | 8.300 | 8.600 | 8.190 | 8.590 | 121,903 | +0.30(+3.62%) |
Dec 20, 2011 | 7.990 | 8.310 | 7.990 | 8.290 | 164,927 | +0.48(+6.15%) |
Dec 19, 2011 | 8.320 | 8.380 | 7.780 | 7.810 | 204,682 | -0.44(-5.33%) |
Dec 16, 2011 | 8.260 | 8.580 | 8.140 | 8.250 | 876,120 | +0.07(+0.86%) |
Dec 15, 2011 | 8.040 | 8.220 | 8.040 | 8.180 | 137,198 | +0.28(+3.54%) |
Dec 14, 2011 | 8.000 | 8.195 | 7.900 | 7.900 | 189,734 | -0.19(-2.35%) |
Dec 13, 2011 | 8.260 | 8.310 | 7.960 | 8.090 | 235,386 | -0.10(-1.22%) |
Dec 12, 2011 | 8.160 | 8.440 | 8.130 | 8.190 | 156,238 | -0.10(-1.21%) |
Dec 09, 2011 | 8.400 | 8.450 | 8.260 | 8.290 | 245,939 | -0.07(-0.84%) |
Dec 08, 2011 | 8.590 | 8.745 | 8.340 | 8.360 | 140,317 | -0.32(-3.69%) |
Dec 07, 2011 | 8.620 | 8.840 | 8.470 | 8.680 | 561,626 | -0.02(-0.23%) |
Dec 06, 2011 | 8.720 | 8.750 | 8.490 | 8.700 | 139,319 | -0.02(-0.23%) |
Dec 05, 2011 | 8.920 | 8.970 | 8.630 | 8.720 | 158,227 | -0.04(-0.46%) |
Dec 02, 2011 | 8.710 | 8.860 | 8.570 | 8.760 | 141,737 | +0.18(+2.10%) |
Dec 01, 2011 | 8.840 | 8.990 | 8.550 | 8.580 | 193,341 | -0.30(-3.38%) |
Nov 30, 2011 | 8.680 | 8.900 | 8.450 | 8.880 | 308,040 | +0.57(+6.86%) |
Nov 29, 2011 | 8.170 | 8.330 | 8.050 | 8.310 | 129,278 | +0.13(+1.59%) |
Nov 28, 2011 | 8.150 | 8.300 | 7.630 | 8.180 | 226,576 | +0.27(+3.41%) |
Nov 25, 2011 | 8.010 | 8.240 | 7.860 | 7.910 | 187,803 | -0.11(-1.37%) |
Nov 23, 2011 | 8.050 | 8.120 | 8.000 | 8.020 | 222,208 | -0.11(-1.35%) |
Nov 22, 2011 | 8.290 | 8.370 | 8.090 | 8.130 | 130,422 | -0.17(-2.05%) |
Nov 21, 2011 | 8.190 | 8.430 | 8.080 | 8.300 | 146,991 | -0.04(-0.48%) |
Nov 18, 2011 | 8.300 | 8.520 | 8.030 | 8.340 | 216,391 | -0.13(-1.53%) |
Nov 17, 2011 | 8.570 | 8.820 | 8.430 | 8.470 | 146,147 | -0.12(-1.40%) |
Nov 16, 2011 | 8.810 | 8.840 | 8.580 | 8.590 | 101,308 | -0.33(-3.70%) |
Nov 15, 2011 | 8.650 | 8.960 | 8.520 | 8.920 | 75,881 | +0.23(+2.65%) |
Nov 14, 2011 | 8.960 | 8.960 | 8.570 | 8.690 | 87,318 | -0.29(-3.23%) |
Nov 11, 2011 | 8.760 | 9.000 | 8.760 | 8.980 | 86,091 | +0.30(+3.46%) |
Nov 10, 2011 | 8.690 | 8.780 | 8.540 | 8.680 | 89,010 | +0.13(+1.52%) |
Nov 09, 2011 | 8.770 | 8.820 | 8.360 | 8.550 | 191,612 | -0.47(-5.21%) |
Nov 08, 2011 | 9.120 | 9.120 | 8.790 | 9.020 | 137,769 | -0.04(-0.44%) |
Nov 07, 2011 | 9.110 | 9.110 | 8.800 | 9.060 | 67,654 | -0.08(-0.88%) |
Nov 04, 2011 | 9.030 | 9.170 | 8.930 | 9.140 | 145,465 | +0.00(+0.00%) |
Nov 03, 2011 | 9.040 | 9.180 | 8.680 | 9.140 | 189,496 | +0.21(+2.35%) |
Nov 02, 2011 | 8.640 | 8.940 | 8.590 | 8.930 | 184,791 | +0.43(+5.06%) |