Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 9.000 | 9.020 | 8.906 | 8.960 | 44,200 | +0.04(+0.45%) |
Jan 30, 2012 | 8.920 | 8.940 | 8.860 | 8.920 | 39,748 | -0.04(-0.45%) |
Jan 27, 2012 | 8.910 | 8.970 | 8.870 | 8.960 | 36,074 | +0.01(+0.11%) |
Jan 26, 2012 | 8.920 | 9.029 | 8.870 | 8.950 | 56,911 | +0.03(+0.34%) |
Jan 25, 2012 | 8.740 | 8.980 | 8.640 | 8.920 | 134,088 | +0.11(+1.25%) |
Jan 24, 2012 | 8.810 | 8.900 | 8.690 | 8.810 | 53,389 | -0.08(-0.90%) |
Jan 23, 2012 | 9.010 | 9.310 | 8.890 | 8.890 | 113,356 | -0.10(-1.11%) |
Jan 20, 2012 | 8.630 | 9.120 | 8.630 | 8.990 | 104,933 | +0.32(+3.69%) |
Jan 19, 2012 | 8.460 | 8.690 | 8.320 | 8.670 | 113,285 | +0.24(+2.85%) |
Jan 18, 2012 | 8.200 | 8.440 | 8.120 | 8.430 | 79,936 | +0.24(+2.93%) |
Jan 17, 2012 | 8.060 | 8.270 | 8.030 | 8.190 | 69,185 | +0.18(+2.25%) |
Jan 13, 2012 | 8.060 | 8.150 | 7.990 | 8.010 | 54,927 | -0.09(-1.11%) |
Jan 12, 2012 | 8.070 | 8.380 | 7.970 | 8.100 | 53,820 | -0.20(-2.41%) |
Jan 11, 2012 | 8.480 | 8.490 | 8.190 | 8.300 | 58,638 | -0.06(-0.72%) |
Jan 10, 2012 | 8.250 | 8.360 | 8.250 | 8.360 | 58,059 | +0.17(+2.08%) |
Jan 09, 2012 | 8.220 | 8.260 | 8.100 | 8.190 | 51,008 | -0.04(-0.49%) |
Jan 06, 2012 | 8.300 | 8.320 | 8.160 | 8.230 | 73,467 | -0.02(-0.24%) |
Jan 05, 2012 | 8.250 | 8.280 | 8.170 | 8.250 | 64,557 | -0.04(-0.48%) |
Jan 04, 2012 | 8.310 | 8.410 | 8.180 | 8.290 | 128,013 | +0.24(+2.98%) |
Dec 30, 2011 | 8.070 | 8.150 | 7.860 | 8.050 | 131,768 | -0.03(-0.37%) |
Dec 29, 2011 | 8.080 | 8.170 | 7.980 | 8.080 | 50,209 | -0.03(-0.37%) |
Dec 28, 2011 | 8.460 | 8.460 | 8.080 | 8.110 | 60,311 | -0.39(-4.59%) |
Dec 27, 2011 | 8.410 | 8.500 | 8.290 | 8.500 | 45,979 | +0.03(+0.35%) |
Dec 23, 2011 | 8.490 | 8.500 | 8.380 | 8.470 | 27,134 | +0.09(+1.07%) |
Dec 21, 2011 | 8.150 | 8.420 | 8.050 | 8.380 | 64,264 | +0.21(+2.57%) |
Dec 20, 2011 | 8.140 | 8.240 | 8.100 | 8.170 | 149,085 | +0.18(+2.25%) |
Dec 19, 2011 | 8.140 | 8.140 | 7.980 | 7.990 | 68,006 | -0.15(-1.84%) |
Dec 16, 2011 | 8.200 | 8.470 | 8.020 | 8.140 | 173,130 | -0.01(-0.12%) |
Dec 15, 2011 | 8.290 | 8.350 | 8.030 | 8.150 | 60,845 | +0.00(+0.00%) |
Dec 14, 2011 | 8.250 | 8.300 | 8.130 | 8.150 | 119,947 | -0.15(-1.81%) |
Dec 13, 2011 | 8.610 | 8.800 | 8.270 | 8.300 | 77,491 | -0.20(-2.35%) |
Dec 12, 2011 | 8.700 | 8.700 | 8.420 | 8.500 | 94,763 | -0.26(-2.97%) |
Dec 09, 2011 | 8.580 | 8.830 | 8.320 | 8.760 | 149,695 | +0.39(+4.66%) |
Dec 08, 2011 | 8.300 | 8.400 | 8.210 | 8.370 | 177,366 | +0.11(+1.33%) |
Dec 07, 2011 | 8.680 | 8.680 | 8.170 | 8.260 | 138,432 | -0.01(-0.12%) |
Dec 06, 2011 | 7.640 | 8.440 | 7.600 | 8.270 | 211,292 | +0.63(+8.25%) |
Dec 05, 2011 | 7.450 | 7.660 | 7.320 | 7.640 | 185,790 | +0.34(+4.66%) |
Dec 02, 2011 | 7.300 | 7.400 | 7.260 | 7.300 | 225,365 | +0.05(+0.69%) |
Dec 01, 2011 | 7.400 | 7.400 | 7.170 | 7.250 | 153,279 | -0.05(-0.68%) |
Nov 30, 2011 | 7.670 | 7.670 | 7.190 | 7.300 | 160,454 | +0.20(+2.82%) |
Nov 29, 2011 | 7.150 | 7.150 | 7.021 | 7.100 | 52,190 | -0.06(-0.84%) |
Nov 28, 2011 | 7.100 | 7.160 | 6.970 | 7.160 | 118,584 | +0.22(+3.17%) |
Nov 25, 2011 | 7.200 | 7.200 | 6.855 | 6.940 | 73,384 | -0.05(-0.72%) |
Nov 23, 2011 | 6.950 | 7.030 | 6.870 | 6.990 | 103,746 | +0.00(+0.00%) |
Nov 22, 2011 | 7.050 | 7.050 | 6.950 | 6.990 | 29,386 | -0.03(-0.43%) |
Nov 21, 2011 | 7.000 | 7.090 | 6.990 | 7.020 | 62,166 | -0.08(-1.13%) |
Nov 18, 2011 | 7.160 | 7.180 | 7.031 | 7.100 | 41,150 | +0.08(+1.14%) |
Nov 17, 2011 | 7.050 | 7.160 | 6.935 | 7.020 | 95,821 | -0.02(-0.28%) |
Nov 16, 2011 | 6.970 | 7.230 | 6.970 | 7.040 | 50,220 | +0.01(+0.14%) |
Nov 15, 2011 | 6.860 | 7.060 | 6.800 | 7.030 | 47,361 | +0.18(+2.63%) |
Nov 14, 2011 | 6.990 | 7.060 | 6.800 | 6.850 | 59,494 | -0.17(-2.42%) |
Nov 11, 2011 | 7.040 | 7.050 | 6.940 | 7.020 | 35,278 | +0.09(+1.30%) |
Nov 10, 2011 | 7.160 | 7.160 | 6.900 | 6.930 | 53,443 | +0.03(+0.43%) |
Nov 09, 2011 | 7.140 | 7.320 | 6.888 | 6.900 | 82,870 | -0.37(-5.09%) |
Nov 08, 2011 | 7.300 | 7.320 | 7.120 | 7.270 | 59,888 | +0.02(+0.28%) |
Nov 07, 2011 | 7.170 | 7.320 | 6.990 | 7.250 | 55,447 | +0.03(+0.42%) |
Nov 04, 2011 | 7.130 | 7.250 | 7.040 | 7.220 | 63,084 | +0.00(+0.00%) |
Nov 03, 2011 | 7.050 | 7.230 | 6.900 | 7.220 | 73,065 | +0.26(+3.74%) |
Nov 02, 2011 | 7.010 | 7.051 | 6.780 | 6.960 | 67,374 | +0.10(+1.46%) |