Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 8.488 | 8.488 | 8.286 | 8.421 | 11,813 | +0.04(+0.50%) |
Jan 30, 2012 | 8.404 | 8.446 | 8.328 | 8.379 | 41,130 | -0.05(-0.60%) |
Jan 27, 2012 | 8.429 | 8.429 | 8.236 | 8.429 | 13,059 | -0.06(-0.69%) |
Jan 26, 2012 | 8.572 | 8.572 | 8.286 | 8.488 | 5,667 | -0.08(-0.88%) |
Jan 25, 2012 | 8.564 | 8.572 | 8.429 | 8.564 | 2,573 | +0.03(+0.30%) |
Jan 24, 2012 | 8.387 | 8.539 | 8.152 | 8.539 | 10,195 | +0.13(+1.60%) |
Jan 23, 2012 | 8.362 | 8.438 | 8.320 | 8.404 | 14,522 | +0.03(+0.30%) |
Jan 20, 2012 | 8.345 | 8.379 | 8.202 | 8.379 | 2,989 | +0.03(+0.40%) |
Jan 19, 2012 | 8.312 | 8.354 | 8.291 | 8.345 | 3,661 | +0.09(+1.12%) |
Jan 18, 2012 | 8.144 | 8.270 | 8.110 | 8.253 | 3,611 | +0.24(+2.94%) |
Jan 17, 2012 | 8.244 | 8.278 | 7.875 | 8.017 | 25,179 | -0.28(-3.34%) |
Jan 13, 2012 | 8.118 | 8.328 | 8.118 | 8.295 | 21,135 | +0.07(+0.82%) |
Jan 12, 2012 | 8.467 | 8.467 | 8.135 | 8.228 | 17,803 | -0.14(-1.71%) |
Jan 11, 2012 | 8.370 | 8.370 | 8.278 | 8.370 | 15,274 | -0.03(-0.30%) |
Jan 10, 2012 | 8.404 | 8.404 | 8.236 | 8.396 | 11,424 | +0.08(+1.01%) |
Jan 09, 2012 | 8.446 | 8.446 | 8.236 | 8.312 | 17,772 | -0.06(-0.70%) |
Jan 06, 2012 | 8.328 | 8.404 | 8.236 | 8.370 | 44,455 | -0.03(-0.40%) |
Jan 05, 2012 | 8.564 | 8.564 | 8.320 | 8.404 | 15,957 | -0.19(-2.25%) |
Jan 04, 2012 | 8.707 | 8.841 | 8.496 | 8.597 | 6,375 | +0.25(+3.02%) |
Dec 30, 2011 | 8.320 | 8.345 | 8.320 | 8.345 | 16,556 | -0.04(-0.50%) |
Dec 29, 2011 | 8.328 | 8.480 | 8.320 | 8.387 | 18,115 | +0.07(+0.81%) |
Dec 28, 2011 | 8.555 | 8.555 | 8.320 | 8.320 | 20,504 | -0.05(-0.60%) |
Dec 27, 2011 | 8.438 | 8.463 | 8.345 | 8.370 | 7,273 | -0.05(-0.60%) |
Dec 23, 2011 | 8.681 | 8.690 | 8.328 | 8.421 | 11,802 | +0.02(+0.20%) |
Dec 21, 2011 | 8.656 | 8.747 | 8.320 | 8.404 | 29,313 | -0.39(-4.49%) |
Dec 20, 2011 | 8.540 | 8.799 | 8.463 | 8.799 | 15,458 | +0.48(+5.76%) |
Dec 19, 2011 | 8.597 | 8.606 | 8.320 | 8.320 | 17,716 | -0.21(-2.46%) |
Dec 16, 2011 | 8.480 | 8.547 | 8.320 | 8.530 | 60,123 | +0.13(+1.50%) |
Dec 15, 2011 | 8.202 | 8.496 | 8.202 | 8.404 | 7,533 | +0.05(+0.60%) |
Dec 14, 2011 | 8.194 | 8.379 | 8.026 | 8.354 | 25,748 | +0.16(+1.95%) |
Dec 13, 2011 | 8.320 | 8.379 | 8.194 | 8.194 | 14,265 | -0.03(-0.31%) |
Dec 12, 2011 | 8.501 | 8.501 | 8.194 | 8.219 | 17,259 | -0.34(-3.93%) |
Dec 09, 2011 | 8.253 | 8.606 | 8.253 | 8.555 | 26,483 | +0.36(+4.41%) |
Dec 08, 2011 | 8.261 | 8.278 | 8.186 | 8.194 | 12,866 | -0.12(-1.42%) |
Dec 07, 2011 | 8.362 | 8.387 | 8.194 | 8.312 | 37,365 | -0.03(-0.30%) |
Dec 06, 2011 | 8.320 | 8.362 | 8.194 | 8.337 | 43,362 | +0.06(+0.71%) |
Dec 05, 2011 | 8.286 | 8.286 | 8.026 | 8.278 | 58,292 | +0.25(+3.14%) |
Dec 02, 2011 | 8.152 | 8.152 | 8.001 | 8.026 | 5,329 | +0.00(+0.00%) |
Dec 01, 2011 | 8.152 | 8.228 | 8.026 | 8.026 | 6,338 | -0.24(-2.85%) |
Nov 30, 2011 | 8.101 | 8.261 | 7.907 | 8.261 | 72,722 | +0.26(+3.26%) |
Nov 29, 2011 | 8.194 | 8.194 | 7.883 | 8.001 | 17,308 | -0.10(-1.24%) |
Nov 28, 2011 | 8.059 | 8.152 | 7.933 | 8.101 | 31,633 | +0.33(+4.22%) |
Nov 25, 2011 | 7.749 | 7.774 | 7.749 | 7.774 | 2,416 | +0.00(+0.00%) |
Nov 23, 2011 | 7.807 | 7.883 | 7.774 | 7.774 | 15,034 | +0.00(+0.00%) |
Nov 22, 2011 | 7.774 | 7.871 | 7.757 | 7.774 | 10,098 | +0.05(+0.65%) |
Nov 21, 2011 | 7.774 | 7.815 | 7.716 | 7.723 | 7,125 | -0.06(-0.76%) |
Nov 18, 2011 | 7.757 | 7.900 | 7.757 | 7.782 | 8,959 | -0.05(-0.64%) |
Nov 17, 2011 | 7.656 | 7.949 | 7.656 | 7.833 | 65,076 | +0.06(+0.76%) |
Nov 16, 2011 | 7.791 | 8.480 | 7.740 | 7.774 | 48,908 | -0.72(-8.51%) |
Nov 15, 2011 | 8.337 | 8.522 | 8.244 | 8.496 | 6,087 | +0.17(+2.02%) |
Nov 14, 2011 | 8.454 | 8.463 | 8.228 | 8.328 | 8,343 | -0.14(-1.69%) |
Nov 11, 2011 | 8.354 | 8.665 | 8.261 | 8.471 | 10,882 | +0.49(+6.11%) |
Nov 10, 2011 | 8.118 | 8.160 | 7.849 | 7.984 | 8,832 | -0.07(-0.84%) |
Nov 09, 2011 | 8.278 | 8.345 | 7.950 | 8.051 | 11,399 | -0.30(-3.62%) |
Nov 08, 2011 | 8.303 | 8.404 | 7.564 | 8.354 | 18,048 | +0.13(+1.64%) |
Nov 07, 2011 | 8.253 | 8.354 | 8.034 | 8.219 | 3,669 | +0.03(+0.31%) |
Nov 04, 2011 | 8.303 | 8.303 | 7.875 | 8.194 | 3,476 | -0.16(-1.91%) |
Nov 03, 2011 | 7.942 | 8.354 | 7.933 | 8.354 | 8,102 | +0.41(+5.19%) |
Nov 02, 2011 | 7.900 | 8.101 | 7.860 | 7.942 | 9,143 | +0.22(+2.83%) |