Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 8.865 | 8.865 | 8.711 | 8.738 | 1,095,799 | -0.09(-1.02%) |
Jan 30, 2012 | 8.928 | 8.937 | 8.792 | 8.829 | 1,102,630 | -0.13(-1.41%) |
Jan 27, 2012 | 9.032 | 9.032 | 8.910 | 8.955 | 789,649 | -0.09(-1.05%) |
Jan 26, 2012 | 8.969 | 9.090 | 8.932 | 9.050 | 1,937,810 | +0.09(+1.01%) |
Jan 25, 2012 | 8.946 | 9.036 | 8.923 | 8.960 | 1,181,457 | +0.01(+0.15%) |
Jan 24, 2012 | 8.973 | 8.996 | 8.928 | 8.946 | 1,355,814 | -0.03(-0.30%) |
Jan 23, 2012 | 9.009 | 9.063 | 8.955 | 8.973 | 1,065,716 | -0.05(-0.55%) |
Jan 20, 2012 | 9.127 | 9.136 | 8.996 | 9.023 | 1,267,765 | -0.13(-1.43%) |
Jan 19, 2012 | 9.054 | 9.203 | 9.032 | 9.154 | 1,427,572 | +0.12(+1.30%) |
Jan 18, 2012 | 9.018 | 9.059 | 9.000 | 9.036 | 1,021,034 | -0.00(-0.05%) |
Jan 17, 2012 | 8.702 | 9.090 | 8.693 | 9.041 | 2,938,167 | +0.39(+4.54%) |
Jan 13, 2012 | 8.652 | 8.711 | 8.603 | 8.648 | 1,337,300 | -0.03(-0.36%) |
Jan 12, 2012 | 8.603 | 8.716 | 8.589 | 8.680 | 1,967,381 | +0.11(+1.26%) |
Jan 11, 2012 | 8.472 | 8.594 | 8.436 | 8.571 | 1,543,177 | +0.10(+1.23%) |
Jan 10, 2012 | 8.400 | 8.544 | 8.366 | 8.467 | 1,654,843 | +0.14(+1.63%) |
Jan 09, 2012 | 8.413 | 8.427 | 8.305 | 8.332 | 1,570,120 | -0.05(-0.65%) |
Jan 06, 2012 | 8.458 | 8.512 | 8.381 | 8.386 | 2,202,294 | -0.05(-0.64%) |
Jan 05, 2012 | 8.440 | 8.485 | 8.359 | 8.440 | 3,112,726 | -0.03(-0.37%) |
Jan 04, 2012 | 8.445 | 8.526 | 8.359 | 8.472 | 3,913,186 | -0.10(-1.16%) |
Dec 30, 2011 | 8.558 | 8.625 | 8.558 | 8.571 | 889,253 | +0.01(+0.11%) |
Dec 29, 2011 | 8.571 | 8.603 | 8.540 | 8.562 | 1,029,163 | +0.02(+0.21%) |
Dec 28, 2011 | 8.648 | 8.648 | 8.540 | 8.544 | 773,039 | -0.09(-0.99%) |
Dec 27, 2011 | 8.607 | 8.680 | 8.607 | 8.630 | 757,365 | +0.03(+0.32%) |
Dec 23, 2011 | 8.567 | 8.630 | 8.553 | 8.603 | 969,864 | +0.01(+0.11%) |
Dec 21, 2011 | 8.526 | 8.639 | 8.494 | 8.594 | 1,040,769 | +0.07(+0.79%) |
Dec 20, 2011 | 8.549 | 8.576 | 8.517 | 8.526 | 1,087,426 | +0.07(+0.80%) |
Dec 19, 2011 | 8.594 | 8.634 | 8.436 | 8.458 | 1,279,907 | -0.09(-1.11%) |
Dec 16, 2011 | 8.576 | 8.648 | 8.508 | 8.553 | 2,926,980 | -0.03(-0.32%) |
Dec 15, 2011 | 8.562 | 8.634 | 8.535 | 8.580 | 1,131,524 | +0.05(+0.58%) |
Dec 14, 2011 | 8.580 | 8.621 | 8.526 | 8.531 | 733,002 | -0.06(-0.68%) |
Dec 13, 2011 | 8.680 | 8.810 | 8.567 | 8.589 | 965,614 | -0.04(-0.42%) |
Dec 12, 2011 | 8.792 | 8.801 | 8.580 | 8.625 | 1,075,588 | -0.19(-2.20%) |
Dec 09, 2011 | 8.666 | 8.842 | 8.666 | 8.820 | 1,020,981 | +0.16(+1.82%) |
Dec 08, 2011 | 8.783 | 8.824 | 8.630 | 8.661 | 1,399,232 | -0.14(-1.64%) |
Dec 07, 2011 | 8.847 | 8.860 | 8.736 | 8.806 | 1,126,026 | -0.04(-0.46%) |
Dec 06, 2011 | 8.815 | 8.887 | 8.761 | 8.847 | 853,991 | +0.03(+0.36%) |
Dec 05, 2011 | 8.865 | 8.928 | 8.788 | 8.815 | 1,284,420 | +0.01(+0.10%) |
Dec 02, 2011 | 8.932 | 8.941 | 8.801 | 8.806 | 887,824 | -0.06(-0.71%) |
Dec 01, 2011 | 8.892 | 8.964 | 8.860 | 8.869 | 827,923 | -0.06(-0.66%) |
Nov 30, 2011 | 8.869 | 8.978 | 8.838 | 8.928 | 1,452,114 | +0.19(+2.12%) |
Nov 29, 2011 | 8.806 | 8.832 | 8.738 | 8.743 | 1,069,812 | -0.07(-0.76%) |
Nov 28, 2011 | 8.806 | 8.909 | 8.765 | 8.810 | 847,321 | +0.17(+1.92%) |
Nov 25, 2011 | 8.671 | 8.729 | 8.644 | 8.644 | 322,913 | -0.04(-0.46%) |
Nov 23, 2011 | 8.814 | 8.828 | 8.631 | 8.685 | 675,238 | -0.16(-1.77%) |
Nov 22, 2011 | 8.949 | 8.949 | 8.765 | 8.841 | 1,206,368 | -0.10(-1.15%) |
Nov 21, 2011 | 8.967 | 8.967 | 8.828 | 8.944 | 1,421,963 | -0.09(-0.94%) |
Nov 18, 2011 | 9.012 | 9.155 | 8.962 | 9.030 | 891,809 | +0.01(+0.15%) |
Nov 17, 2011 | 9.083 | 9.128 | 8.962 | 9.016 | 1,388,584 | -0.11(-1.18%) |
Nov 16, 2011 | 9.294 | 9.294 | 9.119 | 9.124 | 1,450,494 | -0.21(-2.21%) |
Nov 15, 2011 | 9.227 | 9.379 | 9.155 | 9.330 | 2,190,399 | +0.06(+0.63%) |
Nov 14, 2011 | 9.164 | 9.272 | 9.101 | 9.272 | 2,720,508 | +0.06(+0.63%) |
Nov 11, 2011 | 9.231 | 9.379 | 9.182 | 9.213 | 1,495,571 | +0.00(+0.05%) |
Nov 10, 2011 | 9.137 | 9.280 | 9.025 | 9.209 | 1,702,066 | +0.06(+0.64%) |
Nov 09, 2011 | 9.307 | 9.366 | 9.088 | 9.151 | 1,781,682 | -0.27(-2.90%) |
Nov 08, 2011 | 9.379 | 9.453 | 9.224 | 9.424 | 1,476,844 | +0.08(+0.86%) |
Nov 07, 2011 | 9.245 | 9.384 | 9.204 | 9.343 | 1,185,851 | +0.08(+0.87%) |
Nov 04, 2011 | 9.155 | 9.285 | 9.146 | 9.263 | 1,170,716 | +0.09(+0.93%) |
Nov 03, 2011 | 9.083 | 9.272 | 9.047 | 9.177 | 922,538 | +0.12(+1.34%) |
Nov 02, 2011 | 9.052 | 9.124 | 8.994 | 9.056 | 1,606,230 | +0.06(+0.65%) |