Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 8.763 | 8.763 | 8.611 | 8.638 | 1,108,563 | -0.09(-1.02%) |
Jan 30, 2012 | 8.825 | 8.834 | 8.691 | 8.727 | 1,115,474 | -0.12(-1.41%) |
Jan 27, 2012 | 8.928 | 8.928 | 8.807 | 8.852 | 798,847 | -0.09(-1.05%) |
Jan 26, 2012 | 8.865 | 8.986 | 8.830 | 8.946 | 1,960,382 | +0.09(+1.01%) |
Jan 25, 2012 | 8.843 | 8.932 | 8.821 | 8.856 | 1,195,219 | +0.01(+0.15%) |
Jan 24, 2012 | 8.870 | 8.892 | 8.825 | 8.843 | 1,371,607 | -0.03(-0.30%) |
Jan 23, 2012 | 8.905 | 8.959 | 8.852 | 8.870 | 1,078,130 | -0.05(-0.55%) |
Jan 20, 2012 | 9.022 | 9.030 | 8.892 | 8.919 | 1,282,532 | -0.13(-1.43%) |
Jan 19, 2012 | 8.950 | 9.097 | 8.928 | 9.048 | 1,444,201 | +0.12(+1.30%) |
Jan 18, 2012 | 8.914 | 8.955 | 8.897 | 8.932 | 1,032,927 | -0.00(-0.05%) |
Jan 17, 2012 | 8.602 | 8.986 | 8.593 | 8.937 | 2,972,392 | +0.39(+4.54%) |
Jan 13, 2012 | 8.553 | 8.611 | 8.504 | 8.548 | 1,352,877 | -0.03(-0.36%) |
Jan 12, 2012 | 8.504 | 8.615 | 8.490 | 8.580 | 1,990,298 | +0.11(+1.26%) |
Jan 11, 2012 | 8.374 | 8.495 | 8.339 | 8.472 | 1,561,153 | +0.10(+1.23%) |
Jan 10, 2012 | 8.303 | 8.446 | 8.269 | 8.370 | 1,674,119 | +0.13(+1.63%) |
Jan 09, 2012 | 8.316 | 8.330 | 8.209 | 8.236 | 1,588,409 | -0.05(-0.65%) |
Jan 06, 2012 | 8.361 | 8.414 | 8.285 | 8.289 | 2,227,947 | -0.05(-0.64%) |
Jan 05, 2012 | 8.343 | 8.388 | 8.263 | 8.343 | 3,148,984 | -0.03(-0.37%) |
Jan 04, 2012 | 8.347 | 8.428 | 8.263 | 8.374 | 3,958,768 | -0.10(-1.16%) |
Dec 30, 2011 | 8.459 | 8.526 | 8.459 | 8.472 | 899,611 | +0.01(+0.11%) |
Dec 29, 2011 | 8.472 | 8.504 | 8.441 | 8.464 | 1,041,151 | +0.02(+0.21%) |
Dec 28, 2011 | 8.548 | 8.548 | 8.441 | 8.446 | 782,043 | -0.08(-0.99%) |
Dec 27, 2011 | 8.508 | 8.580 | 8.508 | 8.530 | 766,187 | +0.03(+0.31%) |
Dec 23, 2011 | 8.468 | 8.530 | 8.455 | 8.504 | 981,161 | +0.01(+0.11%) |
Dec 21, 2011 | 8.428 | 8.539 | 8.397 | 8.495 | 1,052,892 | +0.07(+0.79%) |
Dec 20, 2011 | 8.450 | 8.477 | 8.419 | 8.428 | 1,100,093 | +0.07(+0.80%) |
Dec 19, 2011 | 8.495 | 8.535 | 8.339 | 8.361 | 1,294,815 | -0.09(-1.11%) |
Dec 16, 2011 | 8.477 | 8.548 | 8.410 | 8.455 | 2,961,074 | -0.03(-0.32%) |
Dec 15, 2011 | 8.464 | 8.535 | 8.437 | 8.481 | 1,144,704 | +0.05(+0.58%) |
Dec 14, 2011 | 8.481 | 8.522 | 8.428 | 8.432 | 741,541 | -0.06(-0.68%) |
Dec 13, 2011 | 8.580 | 8.709 | 8.468 | 8.490 | 976,862 | -0.04(-0.42%) |
Dec 12, 2011 | 8.691 | 8.700 | 8.481 | 8.526 | 1,088,117 | -0.19(-2.20%) |
Dec 09, 2011 | 8.566 | 8.740 | 8.566 | 8.718 | 1,032,874 | +0.16(+1.82%) |
Dec 08, 2011 | 8.682 | 8.722 | 8.530 | 8.562 | 1,415,531 | -0.14(-1.64%) |
Dec 07, 2011 | 8.745 | 8.758 | 8.635 | 8.705 | 1,139,142 | -0.04(-0.46%) |
Dec 06, 2011 | 8.714 | 8.785 | 8.660 | 8.745 | 863,938 | +0.03(+0.36%) |
Dec 05, 2011 | 8.763 | 8.825 | 8.687 | 8.714 | 1,299,381 | +0.01(+0.10%) |
Dec 02, 2011 | 8.830 | 8.839 | 8.700 | 8.705 | 898,166 | -0.06(-0.71%) |
Dec 01, 2011 | 8.789 | 8.861 | 8.758 | 8.767 | 837,567 | -0.06(-0.66%) |
Nov 30, 2011 | 8.767 | 8.874 | 8.736 | 8.825 | 1,469,029 | +0.18(+2.12%) |
Nov 29, 2011 | 8.704 | 8.731 | 8.638 | 8.642 | 1,082,273 | -0.07(-0.76%) |
Nov 28, 2011 | 8.704 | 8.806 | 8.664 | 8.709 | 857,191 | +0.16(+1.92%) |
Nov 25, 2011 | 8.571 | 8.629 | 8.545 | 8.545 | 326,674 | -0.04(-0.46%) |
Nov 23, 2011 | 8.713 | 8.726 | 8.531 | 8.585 | 683,104 | -0.16(-1.77%) |
Nov 22, 2011 | 8.846 | 8.846 | 8.664 | 8.740 | 1,220,420 | -0.10(-1.15%) |
Nov 21, 2011 | 8.864 | 8.864 | 8.726 | 8.841 | 1,438,527 | -0.08(-0.94%) |
Nov 18, 2011 | 8.908 | 9.050 | 8.859 | 8.926 | 902,197 | +0.01(+0.15%) |
Nov 17, 2011 | 8.979 | 9.023 | 8.859 | 8.912 | 1,404,758 | -0.11(-1.18%) |
Nov 16, 2011 | 9.187 | 9.187 | 9.014 | 9.019 | 1,467,390 | -0.20(-2.21%) |
Nov 15, 2011 | 9.120 | 9.271 | 9.050 | 9.222 | 2,215,914 | +0.06(+0.63%) |
Nov 14, 2011 | 9.058 | 9.165 | 8.996 | 9.165 | 2,752,198 | +0.06(+0.63%) |
Nov 11, 2011 | 9.125 | 9.271 | 9.076 | 9.107 | 1,512,992 | +0.00(+0.05%) |
Nov 10, 2011 | 9.032 | 9.174 | 8.921 | 9.103 | 1,721,893 | +0.06(+0.64%) |
Nov 09, 2011 | 9.200 | 9.258 | 8.983 | 9.045 | 1,802,436 | -0.27(-2.90%) |
Nov 08, 2011 | 9.271 | 9.344 | 9.118 | 9.315 | 1,494,047 | +0.08(+0.86%) |
Nov 07, 2011 | 9.138 | 9.276 | 9.098 | 9.236 | 1,199,664 | +0.08(+0.87%) |
Nov 04, 2011 | 9.050 | 9.178 | 9.041 | 9.156 | 1,184,353 | +0.08(+0.93%) |
Nov 03, 2011 | 8.979 | 9.165 | 8.943 | 9.072 | 933,284 | +0.12(+1.34%) |
Nov 02, 2011 | 8.948 | 9.019 | 8.890 | 8.952 | 1,624,940 | +0.06(+0.65%) |