Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 9.245 | 9.310 | 9.183 | 9.196 | 74,676 | +0.02(+0.19%) |
Jan 30, 2012 | 9.127 | 9.227 | 9.027 | 9.178 | 151,999 | +0.05(+0.56%) |
Jan 27, 2012 | 9.276 | 9.350 | 9.085 | 9.127 | 264,598 | -0.23(-2.45%) |
Jan 26, 2012 | 9.481 | 9.594 | 9.325 | 9.356 | 251,881 | -0.05(-0.54%) |
Jan 25, 2012 | 9.327 | 9.454 | 9.281 | 9.408 | 237,605 | +0.07(+0.76%) |
Jan 24, 2012 | 9.305 | 9.342 | 9.189 | 9.336 | 183,376 | +0.03(+0.33%) |
Jan 23, 2012 | 9.116 | 9.336 | 9.071 | 9.305 | 365,442 | +0.16(+1.78%) |
Jan 20, 2012 | 9.158 | 9.216 | 9.020 | 9.143 | 254,046 | -0.04(-0.46%) |
Jan 19, 2012 | 9.216 | 9.216 | 9.163 | 9.185 | 126,897 | -0.04(-0.41%) |
Jan 18, 2012 | 9.060 | 9.238 | 9.038 | 9.223 | 303,392 | +0.06(+0.68%) |
Jan 17, 2012 | 9.172 | 9.256 | 9.092 | 9.161 | 267,051 | +0.06(+0.64%) |
Jan 13, 2012 | 9.299 | 9.299 | 9.025 | 9.103 | 215,351 | +0.05(+0.54%) |
Jan 12, 2012 | 9.287 | 9.312 | 9.016 | 9.054 | 416,005 | -0.22(-2.42%) |
Jan 11, 2012 | 9.211 | 9.361 | 9.182 | 9.278 | 676,578 | +0.07(+0.73%) |
Jan 10, 2012 | 9.003 | 9.222 | 9.003 | 9.211 | 746,731 | +0.21(+2.35%) |
Jan 09, 2012 | 8.986 | 9.069 | 8.901 | 8.999 | 524,589 | -0.01(-0.12%) |
Jan 06, 2012 | 9.058 | 9.099 | 8.962 | 9.010 | 239,501 | +0.06(+0.63%) |
Jan 05, 2012 | 9.097 | 9.097 | 8.883 | 8.953 | 340,419 | -0.14(-1.58%) |
Jan 04, 2012 | 8.927 | 9.141 | 8.807 | 9.097 | 357,178 | +0.45(+5.15%) |
Dec 30, 2011 | 8.584 | 8.724 | 8.584 | 8.652 | 149,047 | +0.07(+0.79%) |
Dec 29, 2011 | 8.512 | 8.694 | 8.469 | 8.584 | 219,654 | +0.17(+2.02%) |
Dec 28, 2011 | 8.512 | 8.547 | 8.360 | 8.414 | 160,034 | -0.10(-1.15%) |
Dec 27, 2011 | 8.512 | 8.545 | 8.467 | 8.512 | 159,186 | -0.03(-0.36%) |
Dec 23, 2011 | 8.484 | 8.621 | 8.438 | 8.543 | 279,017 | +0.21(+2.51%) |
Dec 21, 2011 | 8.261 | 8.377 | 8.185 | 8.333 | 144,168 | +0.12(+1.41%) |
Dec 20, 2011 | 8.122 | 8.235 | 8.080 | 8.218 | 119,922 | +0.18(+2.23%) |
Dec 19, 2011 | 8.076 | 8.146 | 8.021 | 8.039 | 123,569 | -0.04(-0.46%) |
Dec 16, 2011 | 7.982 | 8.076 | 7.965 | 8.076 | 116,953 | +0.09(+1.12%) |
Dec 15, 2011 | 8.076 | 8.126 | 7.912 | 7.986 | 229,399 | -0.05(-0.57%) |
Dec 14, 2011 | 8.054 | 8.165 | 7.973 | 8.032 | 285,101 | -0.17(-2.13%) |
Dec 13, 2011 | 8.294 | 8.419 | 8.202 | 8.207 | 249,791 | -0.04(-0.53%) |
Dec 12, 2011 | 8.349 | 8.381 | 8.209 | 8.250 | 136,200 | -0.18(-2.17%) |
Dec 09, 2011 | 8.296 | 8.453 | 8.294 | 8.434 | 140,030 | +0.15(+1.82%) |
Dec 08, 2011 | 8.373 | 8.447 | 8.281 | 8.283 | 116,032 | -0.04(-0.46%) |
Dec 07, 2011 | 8.405 | 8.451 | 8.266 | 8.322 | 217,367 | -0.06(-0.69%) |
Dec 06, 2011 | 8.229 | 8.403 | 8.194 | 8.380 | 266,954 | +0.16(+2.00%) |
Dec 05, 2011 | 8.216 | 8.261 | 8.174 | 8.216 | 197,740 | +0.15(+1.81%) |
Dec 02, 2011 | 8.085 | 8.229 | 8.060 | 8.069 | 178,818 | +0.01(+0.16%) |
Dec 01, 2011 | 8.067 | 8.283 | 8.013 | 8.056 | 232,835 | -0.01(-0.14%) |
Nov 30, 2011 | 8.255 | 8.298 | 8.065 | 8.067 | 330,614 | -0.03(-0.43%) |
Nov 29, 2011 | 8.008 | 8.161 | 8.006 | 8.102 | 168,358 | +0.07(+0.84%) |
Nov 28, 2011 | 8.061 | 8.163 | 7.993 | 8.034 | 154,957 | +0.22(+2.88%) |
Nov 25, 2011 | 7.825 | 7.895 | 7.768 | 7.810 | 45,604 | +0.00(+0.06%) |
Nov 23, 2011 | 7.910 | 7.967 | 7.792 | 7.805 | 135,311 | -0.15(-1.87%) |
Nov 22, 2011 | 7.965 | 7.971 | 7.864 | 7.954 | 108,083 | +0.02(+0.30%) |
Nov 21, 2011 | 8.004 | 8.010 | 7.814 | 7.930 | 231,085 | -0.11(-1.33%) |
Nov 18, 2011 | 8.130 | 8.205 | 7.991 | 8.037 | 155,663 | -0.06(-0.73%) |
Nov 17, 2011 | 8.325 | 8.331 | 8.058 | 8.095 | 213,954 | -0.27(-3.21%) |
Nov 16, 2011 | 8.536 | 8.536 | 8.296 | 8.364 | 230,370 | -0.01(-0.10%) |
Nov 15, 2011 | 8.349 | 8.422 | 8.277 | 8.373 | 97,376 | +0.08(+0.95%) |
Nov 14, 2011 | 8.146 | 8.346 | 8.146 | 8.294 | 158,810 | -0.06(-0.71%) |
Nov 11, 2011 | 8.257 | 8.434 | 8.257 | 8.353 | 278,440 | +0.12(+1.46%) |
Nov 10, 2011 | 8.250 | 8.253 | 8.089 | 8.233 | 168,028 | +0.13(+1.59%) |
Nov 09, 2011 | 8.076 | 8.184 | 8.004 | 8.104 | 211,265 | -0.09(-1.04%) |
Nov 08, 2011 | 8.032 | 8.244 | 8.032 | 8.189 | 327,242 | +0.17(+2.07%) |
Nov 07, 2011 | 7.862 | 8.076 | 7.862 | 8.023 | 221,152 | +0.11(+1.43%) |
Nov 04, 2011 | 7.903 | 7.965 | 7.862 | 7.910 | 106,351 | -0.02(-0.30%) |
Nov 03, 2011 | 7.956 | 8.037 | 7.851 | 7.934 | 181,095 | +0.07(+0.89%) |
Nov 02, 2011 | 7.661 | 7.877 | 7.661 | 7.864 | 273,395 | +0.24(+3.12%) |