Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 8.535 | 8.987 | 8.535 | 8.987 | 5,501 | +0.15(+1.75%) |
Jan 30, 2012 | 8.746 | 8.832 | 8.634 | 8.832 | 11,158 | +0.07(+0.77%) |
Jan 27, 2012 | 8.832 | 8.832 | 8.522 | 8.765 | 2,950 | +0.09(+1.01%) |
Jan 25, 2012 | 8.671 | 8.677 | 8.677 | 8.677 | 1,452 | +0.03(+0.31%) |
Jan 24, 2012 | 8.677 | 8.677 | 8.651 | 8.651 | 3,468 | +0.10(+1.21%) |
Jan 23, 2012 | 8.535 | 8.677 | 8.429 | 8.547 | 4,446 | -0.01(-0.07%) |
Jan 20, 2012 | 8.659 | 8.659 | 8.553 | 8.553 | 2,420 | -0.11(-1.22%) |
Jan 19, 2012 | 8.653 | 8.659 | 8.622 | 8.659 | 645 | +0.01(+0.14%) |
Jan 18, 2012 | 8.677 | 8.677 | 8.337 | 8.646 | 4,533 | +0.00(+0.00%) |
Jan 17, 2012 | 8.516 | 8.677 | 8.491 | 8.646 | 5,051 | +0.29(+3.41%) |
Jan 13, 2012 | 8.361 | 8.361 | 8.361 | 8.361 | 161 | -0.06(-0.77%) |
Jan 12, 2012 | 8.355 | 8.436 | 8.355 | 8.426 | 2,258 | +0.09(+1.08%) |
Jan 11, 2012 | 8.417 | 8.442 | 8.219 | 8.337 | 6,889 | -0.04(-0.52%) |
Jan 10, 2012 | 8.590 | 8.590 | 8.380 | 8.380 | 3,905 | -0.01(-0.07%) |
Jan 09, 2012 | 8.429 | 8.634 | 8.250 | 8.386 | 12,945 | +0.02(+0.22%) |
Jan 06, 2012 | 8.368 | 8.460 | 8.368 | 8.368 | 3,626 | +0.12(+1.50%) |
Jan 05, 2012 | 8.482 | 8.491 | 8.225 | 8.244 | 9,375 | -0.18(-2.13%) |
Jan 04, 2012 | 8.411 | 8.423 | 8.293 | 8.423 | 2,076 | +0.12(+1.42%) |
Dec 30, 2011 | 8.070 | 8.487 | 8.070 | 8.306 | 23,079 | +0.25(+3.08%) |
Dec 29, 2011 | 8.151 | 8.169 | 8.058 | 8.058 | 4,033 | -0.00(-0.01%) |
Dec 28, 2011 | 8.070 | 8.206 | 8.058 | 8.058 | 3,081 | -0.18(-2.17%) |
Dec 27, 2011 | 8.244 | 8.250 | 8.107 | 8.237 | 2,226 | +0.01(+0.15%) |
Dec 23, 2011 | 8.151 | 8.225 | 8.082 | 8.225 | 8,412 | +0.17(+2.08%) |
Dec 21, 2011 | 8.079 | 8.151 | 8.058 | 8.058 | 5,324 | -0.11(-1.37%) |
Dec 20, 2011 | 8.002 | 8.355 | 8.002 | 8.169 | 4,130 | +0.05(+0.61%) |
Dec 19, 2011 | 8.064 | 8.478 | 8.058 | 8.120 | 1,437 | -0.11(-1.29%) |
Dec 16, 2011 | 8.170 | 8.231 | 8.122 | 8.226 | 5,544 | +0.23(+2.82%) |
Dec 15, 2011 | 8.079 | 8.079 | 7.860 | 8.000 | 28,124 | -0.03(-0.38%) |
Dec 14, 2011 | 8.049 | 8.182 | 8.024 | 8.030 | 3,144 | -0.01(-0.15%) |
Dec 13, 2011 | 8.225 | 8.231 | 8.006 | 8.042 | 7,260 | -0.32(-3.78%) |
Dec 12, 2011 | 7.963 | 8.517 | 7.963 | 8.359 | 2,240 | -0.01(-0.15%) |
Dec 09, 2011 | 8.073 | 8.371 | 8.067 | 8.371 | 10,350 | +0.39(+4.88%) |
Dec 08, 2011 | 8.012 | 8.012 | 7.976 | 7.982 | 4,204 | +0.01(+0.08%) |
Dec 07, 2011 | 7.957 | 8.061 | 7.957 | 7.976 | 7,319 | +0.01(+0.08%) |
Dec 06, 2011 | 7.957 | 8.030 | 7.957 | 7.969 | 3,221 | -0.15(-1.87%) |
Dec 05, 2011 | 8.213 | 8.213 | 8.122 | 8.122 | 6,246 | +0.03(+0.38%) |
Dec 02, 2011 | 8.036 | 8.274 | 8.000 | 8.091 | 9,833 | +0.09(+1.06%) |
Dec 01, 2011 | 8.462 | 8.462 | 7.921 | 8.006 | 27,912 | -0.45(-5.32%) |
Nov 30, 2011 | 8.487 | 8.487 | 8.426 | 8.456 | 2,618 | +0.02(+0.22%) |
Nov 29, 2011 | 8.219 | 8.474 | 8.216 | 8.438 | 5,130 | +0.26(+3.12%) |
Nov 28, 2011 | 8.663 | 8.663 | 8.182 | 8.182 | 3,566 | -0.13(-1.61%) |
Nov 25, 2011 | 8.377 | 8.383 | 8.310 | 8.316 | 1,972 | +0.06(+0.73%) |
Nov 23, 2011 | 8.645 | 8.645 | 8.256 | 8.256 | 3,123 | -0.26(-3.06%) |
Nov 22, 2011 | 8.608 | 8.669 | 8.517 | 8.517 | 2,350 | -0.01(-0.07%) |
Nov 21, 2011 | 8.517 | 8.660 | 8.517 | 8.523 | 2,934 | -0.09(-0.99%) |
Nov 16, 2011 | 8.608 | 8.608 | 8.608 | 8.608 | 0 | +0.09(+1.07%) |
Nov 15, 2011 | 8.124 | 8.517 | 8.115 | 8.517 | 7,203 | +0.27(+3.24%) |
Nov 14, 2011 | 8.249 | 8.249 | 8.249 | 8.249 | 328 | -0.30(-3.56%) |
Nov 11, 2011 | 8.310 | 8.553 | 8.310 | 8.553 | 6,275 | +0.28(+3.38%) |
Nov 10, 2011 | 8.505 | 8.516 | 8.237 | 8.274 | 1,995 | -0.01(-0.15%) |
Nov 09, 2011 | 8.286 | 8.292 | 8.286 | 8.286 | 821 | -0.27(-3.13%) |
Nov 08, 2011 | 8.268 | 8.639 | 8.268 | 8.553 | 2,468 | +0.28(+3.38%) |
Nov 07, 2011 | 8.438 | 8.438 | 8.067 | 8.274 | 657 | +0.03(+0.41%) |
Nov 04, 2011 | 8.219 | 8.347 | 8.213 | 8.240 | 5,986 | -0.20(-2.42%) |
Nov 03, 2011 | 8.493 | 8.511 | 8.444 | 8.444 | 821 | -0.07(-0.80%) |