Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 9.005 | 9.018 | 8.874 | 8.887 | 74,744 | -0.07(-0.73%) |
Jan 30, 2012 | 8.959 | 9.070 | 8.841 | 8.952 | 53,939 | -0.10(-1.09%) |
Jan 27, 2012 | 8.874 | 9.057 | 8.874 | 9.051 | 23,665 | +0.12(+1.40%) |
Jan 26, 2012 | 9.077 | 9.077 | 8.841 | 8.926 | 60,356 | -0.13(-1.45%) |
Jan 25, 2012 | 8.914 | 9.103 | 8.888 | 9.057 | 56,227 | +0.09(+1.02%) |
Jan 24, 2012 | 8.804 | 9.038 | 8.804 | 8.966 | 103,699 | +0.09(+1.03%) |
Jan 23, 2012 | 8.960 | 8.973 | 8.745 | 8.875 | 95,558 | -0.06(-0.66%) |
Jan 20, 2012 | 8.856 | 9.038 | 8.823 | 8.934 | 78,220 | +0.07(+0.73%) |
Jan 19, 2012 | 8.752 | 9.044 | 8.752 | 8.869 | 33,474 | -0.03(-0.29%) |
Jan 18, 2012 | 8.667 | 8.940 | 8.667 | 8.895 | 76,278 | +0.23(+2.70%) |
Jan 17, 2012 | 8.687 | 8.745 | 8.583 | 8.661 | 87,156 | +0.03(+0.38%) |
Jan 13, 2012 | 8.524 | 8.784 | 8.485 | 8.628 | 71,576 | -0.04(-0.45%) |
Jan 12, 2012 | 8.680 | 8.752 | 8.518 | 8.667 | 54,432 | -0.06(-0.67%) |
Jan 11, 2012 | 8.687 | 8.726 | 8.550 | 8.726 | 39,291 | +0.05(+0.52%) |
Jan 10, 2012 | 8.641 | 8.745 | 8.557 | 8.680 | 46,587 | +0.15(+1.75%) |
Jan 09, 2012 | 8.570 | 8.596 | 8.479 | 8.531 | 34,414 | -0.03(-0.38%) |
Jan 06, 2012 | 8.641 | 8.641 | 8.479 | 8.563 | 54,621 | -0.07(-0.83%) |
Jan 05, 2012 | 8.388 | 8.648 | 8.323 | 8.635 | 29,590 | +0.12(+1.37%) |
Jan 04, 2012 | 8.440 | 8.609 | 8.440 | 8.518 | 33,480 | +0.02(+0.23%) |
Dec 30, 2011 | 8.648 | 8.661 | 8.472 | 8.498 | 54,755 | -0.15(-1.73%) |
Dec 29, 2011 | 8.602 | 8.732 | 8.459 | 8.648 | 63,946 | +0.08(+0.91%) |
Dec 28, 2011 | 8.804 | 8.810 | 8.524 | 8.570 | 51,822 | -0.27(-3.09%) |
Dec 27, 2011 | 8.849 | 8.901 | 8.758 | 8.843 | 48,454 | -0.04(-0.44%) |
Dec 23, 2011 | 9.012 | 9.012 | 8.836 | 8.882 | 26,558 | -0.03(-0.29%) |
Dec 21, 2011 | 8.934 | 8.940 | 8.713 | 8.908 | 54,578 | -0.02(-0.22%) |
Dec 20, 2011 | 8.661 | 8.966 | 8.635 | 8.927 | 83,257 | +0.46(+5.45%) |
Dec 19, 2011 | 8.719 | 8.823 | 8.401 | 8.466 | 61,365 | -0.17(-1.96%) |
Dec 16, 2011 | 8.791 | 8.882 | 8.596 | 8.635 | 137,985 | -0.08(-0.97%) |
Dec 15, 2011 | 8.609 | 8.739 | 8.609 | 8.719 | 62,613 | +0.21(+2.52%) |
Dec 14, 2011 | 8.180 | 8.518 | 8.180 | 8.505 | 93,385 | +0.27(+3.32%) |
Dec 13, 2011 | 8.446 | 8.518 | 8.199 | 8.232 | 76,965 | -0.14(-1.71%) |
Dec 12, 2011 | 8.355 | 8.446 | 8.219 | 8.375 | 135,015 | -0.09(-1.08%) |
Dec 09, 2011 | 8.303 | 8.521 | 8.235 | 8.466 | 96,212 | +0.19(+2.28%) |
Dec 08, 2011 | 8.375 | 8.375 | 8.225 | 8.277 | 69,629 | -0.15(-1.77%) |
Dec 07, 2011 | 8.368 | 8.596 | 8.284 | 8.427 | 54,970 | +0.01(+0.08%) |
Dec 06, 2011 | 8.446 | 8.466 | 8.336 | 8.420 | 49,457 | -0.03(-0.38%) |
Dec 05, 2011 | 8.420 | 8.453 | 8.297 | 8.453 | 65,753 | +0.19(+2.28%) |
Dec 02, 2011 | 8.485 | 8.544 | 8.199 | 8.264 | 52,197 | -0.10(-1.17%) |
Dec 01, 2011 | 8.407 | 8.544 | 8.212 | 8.362 | 72,224 | -0.08(-1.00%) |
Nov 30, 2011 | 8.023 | 8.459 | 7.932 | 8.446 | 133,645 | +0.51(+6.39%) |
Nov 29, 2011 | 7.926 | 7.965 | 7.776 | 7.939 | 39,051 | +0.00(+0.00%) |
Nov 28, 2011 | 8.030 | 8.056 | 7.815 | 7.939 | 130,703 | +0.19(+2.43%) |
Nov 25, 2011 | 7.705 | 7.875 | 7.685 | 7.750 | 46,634 | +0.01(+0.08%) |
Nov 23, 2011 | 7.705 | 7.841 | 7.646 | 7.744 | 75,038 | -0.01(-0.17%) |
Nov 22, 2011 | 7.965 | 7.997 | 7.705 | 7.757 | 98,536 | -0.16(-2.05%) |
Nov 21, 2011 | 8.082 | 8.114 | 7.913 | 7.919 | 37,151 | -0.29(-3.49%) |
Nov 18, 2011 | 8.173 | 8.271 | 8.140 | 8.206 | 33,731 | +0.02(+0.24%) |
Nov 17, 2011 | 8.303 | 8.459 | 8.160 | 8.186 | 49,364 | -0.08(-0.94%) |
Nov 16, 2011 | 8.342 | 8.547 | 8.245 | 8.264 | 70,798 | -0.20(-2.31%) |
Nov 15, 2011 | 8.440 | 8.544 | 8.290 | 8.459 | 95,761 | +0.04(+0.46%) |
Nov 14, 2011 | 8.570 | 8.635 | 8.388 | 8.420 | 41,461 | -0.21(-2.41%) |
Nov 11, 2011 | 8.752 | 8.752 | 8.615 | 8.628 | 74,186 | +0.01(+0.08%) |
Nov 10, 2011 | 8.745 | 8.784 | 8.524 | 8.622 | 87,553 | +0.05(+0.61%) |
Nov 09, 2011 | 8.778 | 8.869 | 8.440 | 8.570 | 148,929 | -0.42(-4.70%) |
Nov 08, 2011 | 8.778 | 9.005 | 8.713 | 8.992 | 78,528 | +0.27(+3.06%) |
Nov 07, 2011 | 8.602 | 8.752 | 8.505 | 8.726 | 36,676 | +0.14(+1.59%) |
Nov 04, 2011 | 8.609 | 8.648 | 8.544 | 8.589 | 38,926 | -0.14(-1.56%) |
Nov 03, 2011 | 8.401 | 8.745 | 8.225 | 8.726 | 49,661 | +0.42(+5.01%) |
Nov 02, 2011 | 8.212 | 8.355 | 7.997 | 8.310 | 63,575 | +0.25(+3.06%) |