Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 8.781 | 8.830 | 8.637 | 8.727 | 5,413,685 | -0.01(-0.14%) |
Jan 30, 2012 | 8.469 | 8.804 | 8.447 | 8.739 | 7,113,196 | +0.21(+2.47%) |
Jan 27, 2012 | 8.374 | 8.573 | 8.350 | 8.528 | 6,614,414 | +0.12(+1.47%) |
Jan 26, 2012 | 8.546 | 8.623 | 8.399 | 8.404 | 4,922,464 | -0.14(-1.61%) |
Jan 25, 2012 | 8.650 | 8.650 | 8.447 | 8.542 | 3,845,764 | -0.09(-1.03%) |
Jan 24, 2012 | 8.500 | 8.670 | 8.413 | 8.631 | 2,920,994 | +0.10(+1.16%) |
Jan 23, 2012 | 8.528 | 8.623 | 8.485 | 8.532 | 2,855,860 | -0.00(-0.05%) |
Jan 20, 2012 | 8.554 | 8.554 | 8.441 | 8.536 | 3,354,203 | -0.04(-0.43%) |
Jan 19, 2012 | 8.682 | 8.718 | 8.548 | 8.573 | 5,011,140 | -0.05(-0.59%) |
Jan 18, 2012 | 8.564 | 8.631 | 8.400 | 8.623 | 3,460,997 | +0.18(+2.16%) |
Jan 17, 2012 | 8.508 | 8.605 | 8.421 | 8.441 | 3,231,081 | +0.00(+0.02%) |
Jan 13, 2012 | 8.467 | 8.605 | 8.368 | 8.439 | 3,151,250 | -0.06(-0.67%) |
Jan 12, 2012 | 8.459 | 8.575 | 8.358 | 8.496 | 4,839,715 | +0.10(+1.18%) |
Jan 11, 2012 | 8.336 | 8.425 | 8.297 | 8.396 | 3,781,676 | +0.01(+0.17%) |
Jan 10, 2012 | 8.508 | 8.522 | 8.281 | 8.382 | 4,513,908 | -0.02(-0.22%) |
Jan 09, 2012 | 8.552 | 8.552 | 8.348 | 8.400 | 6,475,943 | -0.10(-1.17%) |
Jan 06, 2012 | 8.508 | 8.654 | 8.455 | 8.500 | 3,570,106 | -0.01(-0.14%) |
Jan 05, 2012 | 8.477 | 8.514 | 8.392 | 8.512 | 3,802,011 | +0.04(+0.45%) |
Jan 04, 2012 | 8.603 | 8.613 | 8.461 | 8.473 | 3,620,088 | -0.16(-1.83%) |
Dec 30, 2011 | 8.635 | 8.668 | 8.467 | 8.631 | 2,867,438 | +0.01(+0.07%) |
Dec 29, 2011 | 8.652 | 8.660 | 8.579 | 8.625 | 2,851,378 | +0.01(+0.14%) |
Dec 28, 2011 | 8.678 | 8.704 | 8.603 | 8.613 | 3,120,724 | -0.07(-0.86%) |
Dec 27, 2011 | 8.603 | 8.769 | 8.506 | 8.688 | 1,765,044 | +0.06(+0.75%) |
Dec 23, 2011 | 8.562 | 8.658 | 8.514 | 8.623 | 1,864,134 | +0.12(+1.36%) |
Dec 21, 2011 | 8.429 | 8.530 | 8.384 | 8.508 | 2,865,751 | +0.02(+0.24%) |
Dec 20, 2011 | 8.433 | 8.524 | 8.356 | 8.487 | 3,090,884 | +0.18(+2.12%) |
Dec 19, 2011 | 8.455 | 8.483 | 8.309 | 8.311 | 4,035,677 | -0.10(-1.23%) |
Dec 16, 2011 | 8.228 | 8.437 | 8.228 | 8.415 | 4,958,572 | +0.19(+2.37%) |
Dec 15, 2011 | 8.064 | 8.244 | 8.062 | 8.220 | 4,889,865 | +0.12(+1.45%) |
Dec 14, 2011 | 8.165 | 8.244 | 7.951 | 8.103 | 5,295,894 | -0.04(-0.52%) |
Dec 13, 2011 | 8.394 | 8.417 | 8.145 | 8.145 | 5,902,156 | -0.18(-2.17%) |
Dec 12, 2011 | 8.374 | 8.439 | 8.299 | 8.325 | 6,573,222 | -0.14(-1.65%) |
Dec 09, 2011 | 8.516 | 8.544 | 8.439 | 8.465 | 6,783,786 | -0.01(-0.12%) |
Dec 08, 2011 | 8.518 | 8.631 | 8.457 | 8.475 | 9,760,699 | -0.07(-0.85%) |
Dec 07, 2011 | 8.824 | 8.832 | 8.504 | 8.548 | 6,346,816 | -0.25(-2.81%) |
Dec 06, 2011 | 8.755 | 8.824 | 8.747 | 8.795 | 3,146,388 | +0.03(+0.39%) |
Dec 05, 2011 | 8.700 | 8.822 | 8.658 | 8.761 | 5,237,724 | +0.16(+1.86%) |
Dec 02, 2011 | 8.621 | 8.680 | 8.556 | 8.601 | 4,107,805 | +0.05(+0.64%) |
Dec 01, 2011 | 8.441 | 8.578 | 8.437 | 8.546 | 3,132,845 | +0.06(+0.72%) |
Nov 30, 2011 | 8.342 | 8.512 | 8.309 | 8.485 | 4,943,030 | +0.26(+3.15%) |
Nov 29, 2011 | 8.263 | 8.305 | 8.155 | 8.226 | 4,533,581 | -0.01(-0.17%) |
Nov 28, 2011 | 8.163 | 8.271 | 8.062 | 8.240 | 5,094,293 | +0.34(+4.34%) |
Nov 25, 2011 | 7.920 | 8.024 | 7.865 | 7.898 | 1,201,360 | -0.04(-0.54%) |
Nov 23, 2011 | 8.003 | 8.044 | 7.851 | 7.940 | 3,251,105 | -0.14(-1.68%) |
Nov 22, 2011 | 8.086 | 8.133 | 8.001 | 8.076 | 4,333,718 | -0.04(-0.47%) |
Nov 21, 2011 | 8.240 | 8.252 | 7.995 | 8.115 | 4,834,903 | -0.27(-3.21%) |
Nov 18, 2011 | 8.439 | 8.449 | 8.325 | 8.384 | 4,830,649 | -0.00(-0.02%) |
Nov 17, 2011 | 8.366 | 8.439 | 8.297 | 8.386 | 4,917,997 | -0.00(-0.05%) |
Nov 16, 2011 | 8.459 | 8.609 | 8.380 | 8.390 | 5,736,644 | -0.10(-1.17%) |
Nov 15, 2011 | 8.374 | 8.554 | 8.315 | 8.490 | 5,483,902 | +0.13(+1.55%) |
Nov 14, 2011 | 8.313 | 8.457 | 8.299 | 8.360 | 2,986,646 | -0.03(-0.36%) |
Nov 11, 2011 | 8.388 | 8.467 | 8.295 | 8.390 | 4,515,191 | +0.07(+0.88%) |
Nov 10, 2011 | 8.390 | 8.402 | 8.267 | 8.317 | 4,691,882 | -0.02(-0.22%) |
Nov 09, 2011 | 8.507 | 8.544 | 8.301 | 8.336 | 5,897,721 | -0.27(-3.15%) |
Nov 08, 2011 | 8.647 | 8.705 | 8.503 | 8.606 | 6,867,921 | -0.04(-0.49%) |
Nov 07, 2011 | 8.614 | 8.867 | 8.568 | 8.649 | 8,543,215 | -0.17(-1.90%) |
Nov 04, 2011 | 8.441 | 8.839 | 8.269 | 8.816 | 7,257,879 | +0.42(+5.00%) |
Nov 03, 2011 | 8.303 | 8.814 | 8.299 | 8.396 | 16,898,908 | +0.40(+5.00%) |
Nov 02, 2011 | 8.095 | 8.177 | 7.770 | 7.996 | 9,356,637 | -0.04(-0.48%) |