Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 8.502 | 9.354 | 8.502 | 8.596 | 13,424 | +0.17(+2.00%) |
Jan 30, 2012 | 8.427 | 8.427 | 8.427 | 8.427 | 427 | +0.30(+3.69%) |
Jan 27, 2012 | 8.474 | 8.474 | 8.128 | 8.128 | 4,530 | -0.35(-4.09%) |
Jan 26, 2012 | 8.427 | 8.484 | 8.427 | 8.474 | 1,708 | -0.12(-1.42%) |
Jan 25, 2012 | 8.549 | 8.596 | 8.549 | 8.596 | 4,193 | +0.03(+0.33%) |
Jan 23, 2012 | 8.502 | 8.568 | 8.568 | 8.568 | 6,300 | +0.28(+3.39%) |
Jan 20, 2012 | 8.306 | 8.306 | 8.287 | 8.287 | 373 | -0.12(-1.45%) |
Jan 19, 2012 | 8.324 | 8.409 | 8.324 | 8.409 | 1,459 | +0.07(+0.79%) |
Jan 17, 2012 | 8.315 | 8.343 | 8.343 | 8.343 | 1,067 | +0.06(+0.68%) |
Jan 13, 2012 | 8.343 | 8.502 | 8.240 | 8.287 | 6,564 | -0.22(-2.53%) |
Jan 12, 2012 | 8.427 | 8.502 | 8.399 | 8.502 | 2,815 | +0.01(+0.11%) |
Jan 11, 2012 | 8.499 | 8.499 | 8.427 | 8.493 | 640 | -0.01(-0.11%) |
Jan 10, 2012 | 8.568 | 8.568 | 8.502 | 8.502 | 295 | +0.13(+1.57%) |
Jan 09, 2012 | 7.959 | 8.605 | 7.959 | 8.371 | 616 | +0.05(+0.56%) |
Jan 06, 2012 | 8.390 | 8.427 | 8.315 | 8.324 | 1,856 | +0.06(+0.68%) |
Jan 05, 2012 | 8.409 | 8.409 | 8.249 | 8.268 | 1,931 | -0.21(-2.43%) |
Jan 04, 2012 | 8.493 | 8.493 | 8.446 | 8.474 | 677 | -0.05(-0.55%) |
Dec 30, 2011 | 8.343 | 8.587 | 8.193 | 8.521 | 3,411 | +0.01(+0.11%) |
Dec 29, 2011 | 8.259 | 8.512 | 8.137 | 8.512 | 3,310 | +0.17(+2.02%) |
Dec 28, 2011 | 8.212 | 8.512 | 8.212 | 8.343 | 3,924 | +0.18(+2.18%) |
Dec 27, 2011 | 8.521 | 8.521 | 8.048 | 8.165 | 2,855 | -0.11(-1.36%) |
Dec 23, 2011 | 8.315 | 8.427 | 8.146 | 8.277 | 8,863 | -0.21(-2.43%) |
Dec 21, 2011 | 8.343 | 8.484 | 8.203 | 8.484 | 22,153 | +0.26(+3.17%) |
Dec 20, 2011 | 8.156 | 8.223 | 8.137 | 8.223 | 1,115 | +0.09(+1.05%) |
Dec 19, 2011 | 8.137 | 8.156 | 8.137 | 8.137 | 643 | -0.02(-0.23%) |
Dec 16, 2011 | 7.849 | 8.156 | 7.849 | 8.156 | 3,433 | +0.09(+1.16%) |
Dec 15, 2011 | 7.970 | 8.082 | 7.923 | 8.063 | 6,294 | +0.12(+1.53%) |
Dec 13, 2011 | 7.942 | 7.942 | 7.942 | 7.942 | 0 | -0.21(-2.63%) |
Dec 12, 2011 | 8.156 | 8.221 | 8.156 | 8.156 | 935 | -0.17(-2.02%) |
Dec 09, 2011 | 8.389 | 8.389 | 8.324 | 8.324 | 1,180 | +0.00(+0.00%) |
Dec 08, 2011 | 8.408 | 8.408 | 8.324 | 8.324 | 1,249 | -0.05(-0.56%) |
Dec 07, 2011 | 8.436 | 8.436 | 8.361 | 8.371 | 536 | -0.11(-1.32%) |
Dec 06, 2011 | 8.482 | 8.482 | 8.482 | 8.482 | 617 | +0.00(+0.00%) |
Dec 01, 2011 | 8.343 | 8.482 | 8.482 | 8.482 | 11,693 | +0.10(+1.22%) |
Nov 30, 2011 | 8.482 | 8.482 | 8.343 | 8.380 | 2,145 | +0.04(+0.45%) |
Nov 29, 2011 | 8.343 | 8.384 | 8.343 | 8.343 | 1,054 | +0.04(+0.46%) |
Nov 25, 2011 | 8.259 | 8.304 | 8.304 | 8.304 | 750 | -0.09(-1.12%) |
Nov 23, 2011 | 8.343 | 8.398 | 8.268 | 8.398 | 1,928 | +0.04(+0.45%) |
Nov 22, 2011 | 8.361 | 8.361 | 8.361 | 8.361 | 155 | -0.07(-0.77%) |
Nov 21, 2011 | 8.426 | 8.426 | 8.426 | 8.426 | 428 | +0.07(+0.78%) |
Nov 17, 2011 | 8.361 | 8.361 | 8.361 | 8.361 | 0 | +0.01(+0.11%) |
Nov 16, 2011 | 8.352 | 8.352 | 8.352 | 8.352 | 214 | -0.07(-0.81%) |
Nov 14, 2011 | 8.343 | 8.420 | 8.420 | 8.420 | 5,793 | +0.07(+0.80%) |
Nov 11, 2011 | 8.398 | 8.398 | 8.343 | 8.354 | 3,969 | +0.01(+0.13%) |
Nov 10, 2011 | 8.398 | 8.398 | 8.343 | 8.343 | 643 | -0.02(-0.22%) |
Nov 09, 2011 | 8.482 | 8.482 | 8.361 | 8.361 | 528 | -0.04(-0.44%) |
Nov 08, 2011 | 8.398 | 8.398 | 8.361 | 8.398 | 1,085 | +0.06(+0.67%) |
Nov 07, 2011 | 8.352 | 8.389 | 8.343 | 8.343 | 3,659 | -0.06(-0.67%) |
Nov 04, 2011 | 8.352 | 8.398 | 8.352 | 8.398 | 333 | -0.03(-0.33%) |
Nov 03, 2011 | 8.436 | 8.468 | 8.361 | 8.426 | 12,015 | +0.10(+1.22%) |
Nov 02, 2011 | 8.436 | 8.436 | 8.325 | 8.325 | 2,789 | -0.11(-1.31%) |