Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 9.247 | 9.305 | 9.112 | 9.237 | 853,088 | +0.08(+0.84%) |
Jan 30, 2012 | 9.199 | 9.285 | 9.073 | 9.160 | 843,858 | -0.11(-1.14%) |
Jan 27, 2012 | 9.305 | 9.498 | 9.247 | 9.266 | 782,798 | -0.08(-0.83%) |
Jan 26, 2012 | 9.440 | 9.575 | 9.266 | 9.343 | 591,141 | -0.05(-0.51%) |
Jan 25, 2012 | 9.382 | 9.459 | 9.247 | 9.392 | 907,206 | +0.02(+0.21%) |
Jan 24, 2012 | 9.334 | 9.391 | 9.248 | 9.372 | 1,055,721 | -0.01(-0.10%) |
Jan 23, 2012 | 9.420 | 9.546 | 9.334 | 9.382 | 908,359 | -0.06(-0.61%) |
Jan 20, 2012 | 9.498 | 9.652 | 9.401 | 9.440 | 1,235,304 | -0.10(-1.01%) |
Jan 19, 2012 | 9.420 | 9.681 | 9.314 | 9.536 | 2,020,834 | +0.14(+1.54%) |
Jan 18, 2012 | 8.659 | 9.498 | 8.620 | 9.392 | 3,441,150 | +0.76(+8.83%) |
Jan 17, 2012 | 8.562 | 8.717 | 8.562 | 8.630 | 660,825 | +0.13(+1.59%) |
Jan 13, 2012 | 8.495 | 8.630 | 8.447 | 8.495 | 748,355 | -0.14(-1.67%) |
Jan 12, 2012 | 8.697 | 8.697 | 8.538 | 8.639 | 451,526 | -0.03(-0.33%) |
Jan 11, 2012 | 8.504 | 8.668 | 8.500 | 8.668 | 433,164 | +0.11(+1.24%) |
Jan 10, 2012 | 8.755 | 8.770 | 8.543 | 8.562 | 593,831 | -0.05(-0.56%) |
Jan 09, 2012 | 8.514 | 8.755 | 8.466 | 8.610 | 1,126,005 | +0.15(+1.82%) |
Jan 06, 2012 | 8.418 | 8.553 | 8.273 | 8.456 | 901,651 | +0.04(+0.46%) |
Jan 05, 2012 | 8.379 | 8.567 | 8.283 | 8.418 | 1,052,154 | -0.02(-0.23%) |
Jan 04, 2012 | 8.350 | 8.456 | 8.254 | 8.437 | 748,971 | +0.02(+0.29%) |
Dec 30, 2011 | 8.480 | 8.553 | 8.408 | 8.413 | 532,829 | -0.11(-1.30%) |
Dec 29, 2011 | 8.398 | 8.533 | 8.308 | 8.524 | 678,551 | +0.18(+2.20%) |
Dec 28, 2011 | 8.476 | 8.509 | 8.292 | 8.341 | 604,955 | -0.16(-1.93%) |
Dec 27, 2011 | 8.427 | 8.596 | 8.379 | 8.504 | 411,299 | +0.07(+0.80%) |
Dec 23, 2011 | 8.504 | 8.504 | 8.379 | 8.437 | 500,145 | +0.16(+1.98%) |
Dec 21, 2011 | 8.215 | 8.331 | 8.061 | 8.273 | 1,074,735 | +0.00(+0.00%) |
Dec 20, 2011 | 8.080 | 8.312 | 8.022 | 8.273 | 1,156,597 | +0.40(+5.02%) |
Dec 19, 2011 | 8.071 | 8.186 | 7.849 | 7.878 | 966,817 | -0.13(-1.57%) |
Dec 16, 2011 | 7.878 | 8.042 | 7.829 | 8.003 | 1,317,129 | +0.21(+2.72%) |
Dec 15, 2011 | 7.810 | 7.839 | 7.646 | 7.791 | 1,314,948 | +0.11(+1.38%) |
Dec 14, 2011 | 7.878 | 8.003 | 7.656 | 7.685 | 907,656 | -0.28(-3.51%) |
Dec 13, 2011 | 8.379 | 8.543 | 7.926 | 7.964 | 815,450 | -0.31(-3.73%) |
Dec 12, 2011 | 8.292 | 8.476 | 8.109 | 8.273 | 844,528 | -0.18(-2.17%) |
Dec 09, 2011 | 8.061 | 8.524 | 7.964 | 8.456 | 973,348 | +0.43(+5.41%) |
Dec 08, 2011 | 8.157 | 8.321 | 7.984 | 8.022 | 944,421 | -0.29(-3.48%) |
Dec 07, 2011 | 8.292 | 8.408 | 8.061 | 8.312 | 715,474 | -0.04(-0.46%) |
Dec 06, 2011 | 8.369 | 8.476 | 8.206 | 8.350 | 1,281,534 | +0.00(+0.00%) |
Dec 05, 2011 | 8.398 | 8.476 | 8.263 | 8.350 | 1,043,619 | +0.13(+1.64%) |
Dec 02, 2011 | 8.321 | 8.408 | 8.206 | 8.215 | 902,769 | +0.07(+0.83%) |
Dec 01, 2011 | 8.090 | 8.244 | 7.907 | 8.148 | 1,005,229 | +0.02(+0.24%) |
Nov 30, 2011 | 7.936 | 8.157 | 7.801 | 8.128 | 1,909,176 | +0.56(+7.39%) |
Nov 29, 2011 | 7.714 | 7.781 | 7.540 | 7.569 | 1,279,013 | -0.12(-1.51%) |
Nov 28, 2011 | 7.675 | 7.820 | 7.550 | 7.685 | 871,708 | +0.35(+4.73%) |
Nov 25, 2011 | 7.386 | 7.559 | 7.292 | 7.338 | 534,636 | -0.11(-1.42%) |
Nov 23, 2011 | 7.646 | 7.714 | 7.425 | 7.444 | 857,692 | -0.33(-4.22%) |
Nov 22, 2011 | 7.820 | 7.887 | 7.598 | 7.772 | 867,398 | -0.08(-0.98%) |
Nov 21, 2011 | 7.926 | 7.993 | 7.704 | 7.849 | 817,965 | -0.28(-3.44%) |
Nov 18, 2011 | 8.177 | 8.196 | 7.964 | 8.128 | 773,886 | -0.07(-0.82%) |
Nov 17, 2011 | 8.476 | 8.504 | 8.071 | 8.196 | 672,406 | -0.30(-3.52%) |
Nov 16, 2011 | 8.398 | 8.755 | 8.341 | 8.495 | 1,216,743 | -0.03(-0.34%) |
Nov 15, 2011 | 8.524 | 8.745 | 8.437 | 8.524 | 1,806,700 | -0.05(-0.56%) |
Nov 14, 2011 | 8.668 | 8.852 | 8.456 | 8.572 | 781,971 | -0.13(-1.44%) |
Nov 11, 2011 | 8.562 | 8.842 | 8.524 | 8.697 | 1,428,569 | +0.37(+4.40%) |
Nov 10, 2011 | 8.379 | 8.524 | 8.080 | 8.331 | 965,197 | +0.13(+1.65%) |
Nov 09, 2011 | 8.533 | 8.591 | 8.196 | 8.196 | 1,066,556 | -0.66(-7.41%) |
Nov 08, 2011 | 8.678 | 8.871 | 8.533 | 8.852 | 1,275,769 | +0.27(+3.15%) |
Nov 07, 2011 | 8.495 | 8.582 | 8.263 | 8.582 | 1,035,060 | +0.03(+0.34%) |
Nov 04, 2011 | 8.524 | 8.659 | 8.336 | 8.553 | 1,245,396 | -0.12(-1.33%) |
Nov 03, 2011 | 8.601 | 8.678 | 8.292 | 8.668 | 1,307,457 | +0.13(+1.47%) |
Nov 02, 2011 | 8.485 | 8.562 | 8.292 | 8.543 | 1,265,591 | +0.25(+3.02%) |