Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 9.006 | 9.116 | 8.973 | 9.064 | 206,385 | +0.10(+1.06%) |
Jan 30, 2012 | 9.006 | 9.016 | 8.878 | 8.968 | 191,732 | -0.03(-0.32%) |
Jan 27, 2012 | 9.069 | 9.069 | 8.954 | 8.997 | 254,211 | -0.01(-0.16%) |
Jan 26, 2012 | 8.944 | 9.035 | 8.918 | 9.011 | 210,812 | +0.07(+0.75%) |
Jan 25, 2012 | 8.801 | 8.944 | 8.777 | 8.944 | 198,893 | +0.18(+2.07%) |
Jan 24, 2012 | 8.711 | 8.835 | 8.696 | 8.763 | 157,643 | +0.07(+0.82%) |
Jan 23, 2012 | 8.639 | 8.706 | 8.606 | 8.691 | 168,059 | +0.10(+1.17%) |
Jan 20, 2012 | 8.543 | 8.634 | 8.543 | 8.591 | 125,179 | +0.10(+1.12%) |
Jan 19, 2012 | 8.672 | 8.720 | 8.477 | 8.496 | 191,300 | -0.18(-2.04%) |
Jan 18, 2012 | 8.691 | 8.691 | 8.610 | 8.672 | 181,130 | -0.04(-0.44%) |
Jan 17, 2012 | 8.730 | 8.763 | 8.663 | 8.711 | 179,781 | +0.08(+0.88%) |
Jan 13, 2012 | 8.639 | 8.649 | 8.548 | 8.634 | 137,716 | +0.03(+0.33%) |
Jan 12, 2012 | 8.591 | 8.606 | 8.481 | 8.606 | 157,920 | +0.09(+1.01%) |
Jan 11, 2012 | 8.481 | 8.520 | 8.434 | 8.520 | 173,435 | +0.09(+1.08%) |
Jan 10, 2012 | 8.429 | 8.434 | 8.357 | 8.429 | 164,788 | +0.05(+0.57%) |
Jan 09, 2012 | 8.348 | 8.391 | 8.281 | 8.381 | 163,627 | +0.07(+0.86%) |
Jan 06, 2012 | 8.310 | 8.314 | 8.252 | 8.310 | 149,805 | +0.05(+0.64%) |
Jan 05, 2012 | 8.128 | 8.257 | 8.112 | 8.257 | 147,170 | +0.15(+1.82%) |
Jan 04, 2012 | 8.109 | 8.128 | 8.023 | 8.109 | 150,051 | +0.21(+2.60%) |
Dec 30, 2011 | 7.869 | 7.909 | 7.851 | 7.904 | 317,953 | +0.05(+0.61%) |
Dec 29, 2011 | 7.837 | 7.871 | 7.837 | 7.856 | 184,430 | +0.03(+0.34%) |
Dec 28, 2011 | 7.875 | 7.899 | 7.813 | 7.829 | 200,821 | -0.04(-0.52%) |
Dec 27, 2011 | 7.923 | 7.932 | 7.770 | 7.871 | 228,024 | -0.01(-0.12%) |
Dec 23, 2011 | 7.861 | 7.904 | 7.813 | 7.880 | 371,989 | +0.10(+1.23%) |
Dec 21, 2011 | 7.980 | 7.980 | 7.766 | 7.785 | 441,508 | -0.15(-1.87%) |
Dec 20, 2011 | 7.928 | 7.966 | 7.909 | 7.933 | 321,575 | +0.04(+0.48%) |
Dec 19, 2011 | 8.100 | 8.181 | 7.875 | 7.894 | 380,147 | -0.25(-3.05%) |
Dec 16, 2011 | 8.057 | 8.152 | 8.039 | 8.143 | 146,755 | +0.13(+1.61%) |
Dec 15, 2011 | 8.205 | 8.208 | 7.971 | 8.014 | 213,896 | -0.14(-1.76%) |
Dec 14, 2011 | 8.305 | 8.305 | 8.138 | 8.157 | 173,636 | -0.21(-2.45%) |
Dec 13, 2011 | 8.443 | 8.448 | 8.324 | 8.362 | 207,843 | +0.01(+0.17%) |
Dec 12, 2011 | 8.400 | 8.400 | 8.348 | 8.348 | 123,606 | -0.05(-0.63%) |
Dec 09, 2011 | 8.429 | 8.462 | 8.376 | 8.400 | 218,914 | -0.03(-0.34%) |
Dec 08, 2011 | 8.348 | 8.429 | 8.343 | 8.429 | 182,186 | +0.09(+1.03%) |
Dec 07, 2011 | 8.324 | 8.372 | 8.305 | 8.343 | 130,006 | +0.02(+0.23%) |
Dec 06, 2011 | 8.362 | 8.376 | 8.314 | 8.324 | 123,212 | -0.02(-0.29%) |
Dec 05, 2011 | 8.353 | 8.405 | 8.305 | 8.348 | 155,245 | -0.00(-0.06%) |
Dec 02, 2011 | 8.295 | 8.376 | 8.293 | 8.353 | 74,047 | +0.09(+1.10%) |
Dec 01, 2011 | 8.300 | 8.300 | 8.228 | 8.262 | 114,037 | -0.04(-0.46%) |
Nov 30, 2011 | 8.295 | 8.314 | 8.245 | 8.300 | 136,036 | +0.04(+0.52%) |
Nov 29, 2011 | 8.324 | 8.329 | 8.209 | 8.257 | 180,359 | -0.11(-1.26%) |
Nov 28, 2011 | 8.510 | 8.510 | 8.353 | 8.362 | 94,280 | +0.11(+1.27%) |
Nov 25, 2011 | 8.228 | 8.262 | 8.228 | 8.257 | 59,745 | +0.07(+0.82%) |
Nov 23, 2011 | 8.181 | 8.219 | 8.147 | 8.190 | 167,648 | -0.00(-0.06%) |
Nov 22, 2011 | 8.171 | 8.267 | 8.138 | 8.195 | 232,749 | +0.03(+0.41%) |
Nov 21, 2011 | 8.300 | 8.310 | 8.157 | 8.162 | 159,854 | -0.17(-2.01%) |
Nov 18, 2011 | 8.372 | 8.380 | 8.281 | 8.329 | 84,097 | +0.05(+0.58%) |
Nov 17, 2011 | 8.486 | 8.486 | 8.262 | 8.281 | 125,378 | -0.11(-1.31%) |
Nov 16, 2011 | 8.400 | 8.424 | 8.362 | 8.391 | 177,336 | -0.06(-0.73%) |
Nov 15, 2011 | 8.491 | 8.491 | 8.334 | 8.453 | 159,579 | +0.01(+0.11%) |
Nov 14, 2011 | 8.591 | 8.594 | 8.424 | 8.443 | 132,929 | -0.11(-1.34%) |
Nov 11, 2011 | 8.701 | 8.711 | 8.553 | 8.558 | 89,404 | -0.05(-0.61%) |
Nov 10, 2011 | 8.601 | 8.691 | 8.543 | 8.610 | 123,914 | -0.01(-0.11%) |
Nov 09, 2011 | 8.615 | 8.711 | 8.496 | 8.620 | 80,292 | +0.00(+0.06%) |
Nov 08, 2011 | 8.563 | 8.668 | 8.563 | 8.615 | 86,817 | +0.08(+0.89%) |
Nov 07, 2011 | 8.649 | 8.687 | 8.524 | 8.539 | 138,320 | -0.12(-1.43%) |
Nov 04, 2011 | 8.625 | 8.668 | 8.548 | 8.663 | 109,855 | +0.05(+0.55%) |
Nov 03, 2011 | 8.606 | 8.636 | 8.548 | 8.615 | 120,802 | +0.06(+0.67%) |
Nov 02, 2011 | 8.567 | 8.665 | 8.534 | 8.558 | 159,737 | +0.04(+0.45%) |