Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 8.917 | 8.917 | 8.743 | 8.812 | 2,652,617 | +0.00(+0.05%) |
Jan 30, 2012 | 8.639 | 8.920 | 8.625 | 8.807 | 5,991,136 | +0.04(+0.45%) |
Jan 27, 2012 | 8.644 | 9.002 | 8.492 | 8.768 | 6,362,306 | +0.15(+1.71%) |
Jan 26, 2012 | 8.714 | 8.726 | 8.557 | 8.621 | 1,828,455 | -0.05(-0.62%) |
Jan 25, 2012 | 8.590 | 8.718 | 8.528 | 8.675 | 2,631,659 | +0.10(+1.18%) |
Jan 24, 2012 | 8.447 | 8.672 | 8.356 | 8.573 | 3,174,761 | +0.09(+1.10%) |
Jan 23, 2012 | 8.573 | 8.656 | 8.381 | 8.480 | 2,262,331 | -0.06(-0.75%) |
Jan 20, 2012 | 8.716 | 8.745 | 8.497 | 8.544 | 2,474,362 | -0.20(-2.27%) |
Jan 19, 2012 | 8.873 | 8.889 | 8.681 | 8.743 | 2,476,395 | -0.12(-1.40%) |
Jan 18, 2012 | 8.782 | 8.869 | 8.679 | 8.867 | 2,776,794 | +0.10(+1.18%) |
Jan 17, 2012 | 8.817 | 8.898 | 8.722 | 8.763 | 1,325,535 | +0.04(+0.45%) |
Jan 13, 2012 | 8.817 | 8.869 | 8.664 | 8.724 | 1,597,299 | -0.16(-1.84%) |
Jan 12, 2012 | 8.838 | 8.910 | 8.792 | 8.887 | 2,104,323 | +0.09(+0.99%) |
Jan 11, 2012 | 8.739 | 8.836 | 8.722 | 8.801 | 1,700,244 | +0.04(+0.45%) |
Jan 10, 2012 | 8.788 | 8.817 | 8.714 | 8.761 | 1,506,133 | +0.09(+1.02%) |
Jan 09, 2012 | 8.652 | 8.710 | 8.608 | 8.672 | 1,498,124 | +0.05(+0.55%) |
Jan 06, 2012 | 8.685 | 8.717 | 8.600 | 8.625 | 1,324,591 | -0.06(-0.64%) |
Jan 05, 2012 | 8.615 | 8.697 | 8.478 | 8.681 | 3,478,354 | +0.02(+0.19%) |
Jan 04, 2012 | 8.462 | 8.716 | 8.443 | 8.664 | 2,344,321 | +0.37(+4.51%) |
Dec 30, 2011 | 8.447 | 8.447 | 8.288 | 8.290 | 1,065,192 | -0.16(-1.86%) |
Dec 29, 2011 | 8.230 | 8.457 | 8.222 | 8.447 | 1,253,272 | +0.21(+2.61%) |
Dec 28, 2011 | 8.425 | 8.466 | 8.193 | 8.232 | 1,663,807 | -0.22(-2.64%) |
Dec 27, 2011 | 8.356 | 8.480 | 8.350 | 8.456 | 1,581,638 | +0.04(+0.44%) |
Dec 23, 2011 | 8.296 | 8.427 | 8.296 | 8.418 | 1,322,747 | +0.24(+2.98%) |
Dec 21, 2011 | 7.993 | 8.205 | 7.891 | 8.174 | 1,939,443 | +0.12(+1.46%) |
Dec 20, 2011 | 8.050 | 8.209 | 7.999 | 8.057 | 3,185,432 | +0.16(+2.07%) |
Dec 19, 2011 | 8.028 | 8.098 | 7.867 | 7.893 | 1,477,818 | -0.10(-1.24%) |
Dec 16, 2011 | 7.844 | 8.059 | 7.844 | 7.993 | 3,735,426 | +0.21(+2.71%) |
Dec 15, 2011 | 7.875 | 7.902 | 7.757 | 7.782 | 2,070,558 | +0.00(+0.03%) |
Dec 14, 2011 | 7.906 | 7.935 | 7.749 | 7.780 | 2,405,187 | -0.22(-2.71%) |
Dec 13, 2011 | 8.191 | 8.292 | 7.955 | 7.997 | 1,500,418 | -0.12(-1.50%) |
Dec 12, 2011 | 8.172 | 8.179 | 8.044 | 8.119 | 1,496,304 | -0.17(-2.00%) |
Dec 09, 2011 | 7.958 | 8.323 | 7.949 | 8.284 | 1,997,512 | +0.37(+4.67%) |
Dec 08, 2011 | 8.133 | 8.193 | 7.891 | 7.914 | 2,389,754 | -0.32(-3.87%) |
Dec 07, 2011 | 8.137 | 8.309 | 8.044 | 8.232 | 1,995,784 | -0.00(-0.03%) |
Dec 06, 2011 | 8.350 | 8.371 | 8.226 | 8.234 | 2,335,915 | -0.03(-0.33%) |
Dec 05, 2011 | 8.241 | 8.358 | 8.174 | 8.261 | 2,522,394 | +0.11(+1.37%) |
Dec 02, 2011 | 8.042 | 8.243 | 7.993 | 8.150 | 2,895,902 | +0.24(+3.00%) |
Dec 01, 2011 | 8.108 | 8.135 | 7.908 | 7.912 | 1,629,626 | -0.20(-2.47%) |
Nov 30, 2011 | 7.978 | 8.115 | 7.910 | 8.112 | 4,328,341 | +0.46(+6.08%) |
Nov 29, 2011 | 7.617 | 7.710 | 7.581 | 7.648 | 2,398,901 | +0.02(+0.30%) |
Nov 28, 2011 | 7.499 | 7.676 | 7.478 | 7.625 | 4,749,852 | +0.35(+4.77%) |
Nov 25, 2011 | 7.257 | 7.393 | 7.234 | 7.278 | 1,628,750 | -0.04(-0.51%) |
Nov 23, 2011 | 7.238 | 7.344 | 7.197 | 7.315 | 3,619,865 | +0.01(+0.11%) |
Nov 22, 2011 | 7.286 | 7.375 | 7.228 | 7.307 | 2,119,955 | +0.01(+0.11%) |
Nov 21, 2011 | 7.329 | 7.375 | 7.267 | 7.298 | 2,105,248 | -0.21(-2.78%) |
Nov 18, 2011 | 7.619 | 7.654 | 7.482 | 7.507 | 3,009,538 | -0.11(-1.38%) |
Nov 17, 2011 | 7.710 | 7.769 | 7.565 | 7.612 | 2,077,779 | -0.14(-1.79%) |
Nov 16, 2011 | 7.637 | 7.875 | 7.565 | 7.751 | 2,475,107 | +0.05(+0.59%) |
Nov 15, 2011 | 7.600 | 7.759 | 7.534 | 7.705 | 3,434,978 | +0.08(+1.08%) |
Nov 14, 2011 | 7.732 | 7.819 | 7.542 | 7.623 | 3,446,825 | -0.11(-1.42%) |
Nov 11, 2011 | 7.747 | 7.821 | 7.710 | 7.732 | 3,068,342 | +0.10(+1.35%) |
Nov 10, 2011 | 7.782 | 7.844 | 7.575 | 7.629 | 2,530,500 | -0.02(-0.24%) |
Nov 09, 2011 | 7.778 | 7.829 | 7.612 | 7.648 | 1,804,161 | -0.36(-4.49%) |
Nov 08, 2011 | 8.067 | 8.082 | 7.865 | 8.007 | 2,685,914 | -0.01(-0.18%) |
Nov 07, 2011 | 8.042 | 8.092 | 7.927 | 8.022 | 2,199,118 | -0.07(-0.82%) |
Nov 04, 2011 | 7.877 | 8.115 | 7.840 | 8.088 | 4,105,649 | +0.10(+1.27%) |
Nov 03, 2011 | 7.652 | 7.996 | 7.617 | 7.986 | 2,915,522 | +0.44(+5.89%) |
Nov 02, 2011 | 7.455 | 7.559 | 7.385 | 7.542 | 3,513,663 | +0.22(+2.96%) |