Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 8.983 | 9.068 | 8.784 | 9.039 | 7,423,889 | +0.13(+1.43%) |
Jan 30, 2012 | 8.912 | 9.046 | 8.663 | 8.912 | 8,511,640 | -0.10(-1.10%) |
Jan 27, 2012 | 8.656 | 9.123 | 8.625 | 9.011 | 10,618,430 | +0.61(+7.27%) |
Jan 26, 2012 | 8.649 | 8.734 | 8.351 | 8.400 | 5,378,747 | -0.18(-2.15%) |
Jan 25, 2012 | 8.507 | 8.613 | 8.308 | 8.585 | 5,136,309 | +0.07(+0.83%) |
Jan 24, 2012 | 8.315 | 8.535 | 8.159 | 8.514 | 6,393,863 | +0.06(+0.76%) |
Jan 23, 2012 | 8.230 | 8.485 | 8.159 | 8.450 | 8,595,013 | +0.31(+3.75%) |
Jan 20, 2012 | 8.024 | 8.173 | 7.988 | 8.145 | 4,303,746 | +0.10(+1.24%) |
Jan 19, 2012 | 7.974 | 8.152 | 7.885 | 8.045 | 9,552,169 | +0.09(+1.07%) |
Jan 18, 2012 | 7.704 | 7.981 | 7.527 | 7.960 | 11,260,927 | +0.26(+3.32%) |
Jan 17, 2012 | 7.754 | 7.996 | 7.697 | 7.704 | 7,649,949 | -0.26(-3.21%) |
Jan 13, 2012 | 7.967 | 8.304 | 7.747 | 7.960 | 12,674,095 | +0.13(+1.63%) |
Jan 12, 2012 | 7.577 | 7.868 | 7.491 | 7.832 | 7,566,765 | +0.31(+4.15%) |
Jan 11, 2012 | 7.243 | 7.640 | 7.193 | 7.520 | 6,034,484 | +0.28(+3.82%) |
Jan 10, 2012 | 7.080 | 7.328 | 6.966 | 7.243 | 8,348,349 | +0.26(+3.66%) |
Jan 09, 2012 | 7.094 | 7.122 | 6.923 | 6.987 | 6,389,473 | -0.04(-0.61%) |
Jan 06, 2012 | 7.058 | 7.094 | 6.994 | 7.030 | 7,031,073 | +0.06(+0.81%) |
Jan 05, 2012 | 7.001 | 7.030 | 6.923 | 6.973 | 5,998,276 | -0.04(-0.51%) |
Jan 04, 2012 | 7.080 | 7.108 | 6.973 | 7.008 | 5,357,151 | -0.09(-1.30%) |
Dec 30, 2011 | 6.952 | 7.165 | 6.945 | 7.101 | 4,007,386 | +0.16(+2.25%) |
Dec 29, 2011 | 6.724 | 6.994 | 6.710 | 6.945 | 6,792,589 | +0.23(+3.38%) |
Dec 28, 2011 | 7.151 | 7.207 | 6.703 | 6.717 | 5,145,776 | -0.40(-5.59%) |
Dec 27, 2011 | 6.994 | 7.236 | 6.938 | 7.115 | 3,363,882 | +0.12(+1.73%) |
Dec 23, 2011 | 6.980 | 7.008 | 6.866 | 6.994 | 3,089,739 | +0.24(+3.58%) |
Dec 21, 2011 | 6.866 | 6.916 | 6.618 | 6.753 | 7,859,536 | -0.08(-1.14%) |
Dec 20, 2011 | 6.817 | 6.952 | 6.803 | 6.831 | 6,869,692 | +0.17(+2.56%) |
Dec 19, 2011 | 6.980 | 7.058 | 6.639 | 6.661 | 2,833,099 | -0.23(-3.30%) |
Dec 16, 2011 | 6.930 | 7.023 | 6.746 | 6.888 | 5,524,533 | +0.01(+0.21%) |
Dec 15, 2011 | 6.902 | 6.945 | 6.810 | 6.874 | 3,396,963 | +0.13(+1.89%) |
Dec 14, 2011 | 6.859 | 6.881 | 6.703 | 6.746 | 3,850,225 | -0.16(-2.26%) |
Dec 13, 2011 | 7.058 | 7.207 | 6.817 | 6.902 | 5,806,744 | -0.08(-1.12%) |
Dec 12, 2011 | 7.050 | 7.163 | 6.889 | 6.980 | 5,327,629 | -0.22(-3.03%) |
Dec 09, 2011 | 6.875 | 7.223 | 6.811 | 7.198 | 6,603,589 | +0.15(+2.20%) |
Dec 08, 2011 | 7.430 | 7.451 | 7.008 | 7.043 | 7,694,907 | -0.49(-6.53%) |
Dec 07, 2011 | 7.367 | 7.620 | 7.318 | 7.535 | 4,098,771 | +0.07(+0.94%) |
Dec 06, 2011 | 7.402 | 7.585 | 7.226 | 7.465 | 8,636,441 | -0.24(-3.10%) |
Dec 05, 2011 | 7.971 | 7.992 | 7.620 | 7.704 | 3,855,978 | -0.08(-0.99%) |
Dec 02, 2011 | 7.957 | 8.021 | 7.746 | 7.781 | 4,273,894 | +0.00(+0.00%) |
Dec 01, 2011 | 7.634 | 7.859 | 7.578 | 7.781 | 4,631,188 | +0.10(+1.28%) |
Nov 30, 2011 | 7.367 | 7.697 | 7.360 | 7.683 | 8,923,407 | +0.72(+10.29%) |
Nov 29, 2011 | 7.128 | 7.156 | 6.945 | 6.966 | 3,603,011 | -0.06(-0.80%) |
Nov 28, 2011 | 7.036 | 7.135 | 6.938 | 7.022 | 3,893,106 | +0.39(+5.94%) |
Nov 25, 2011 | 6.706 | 6.847 | 6.601 | 6.629 | 1,850,199 | -0.09(-1.36%) |
Nov 23, 2011 | 6.980 | 7.086 | 6.720 | 6.720 | 5,008,747 | -0.34(-4.88%) |
Nov 22, 2011 | 7.219 | 7.332 | 7.029 | 7.064 | 4,910,814 | -0.21(-2.90%) |
Nov 21, 2011 | 7.395 | 7.472 | 7.135 | 7.275 | 4,993,918 | -0.29(-3.81%) |
Nov 18, 2011 | 7.662 | 7.795 | 7.514 | 7.564 | 4,340,496 | -0.07(-0.92%) |
Nov 17, 2011 | 7.873 | 7.901 | 7.479 | 7.634 | 5,881,737 | -0.27(-3.38%) |
Nov 16, 2011 | 8.034 | 8.140 | 7.873 | 7.901 | 3,162,524 | -0.21(-2.60%) |
Nov 15, 2011 | 8.217 | 8.228 | 8.042 | 8.112 | 3,826,771 | -0.14(-1.70%) |
Nov 14, 2011 | 8.281 | 8.330 | 8.126 | 8.252 | 3,587,762 | -0.03(-0.34%) |
Nov 11, 2011 | 8.323 | 8.463 | 8.168 | 8.281 | 6,600,206 | +0.12(+1.46%) |
Nov 10, 2011 | 8.400 | 8.456 | 8.027 | 8.161 | 7,836,699 | -0.09(-1.11%) |
Nov 09, 2011 | 8.470 | 8.583 | 8.196 | 8.252 | 4,357,009 | -0.53(-6.08%) |
Nov 08, 2011 | 8.836 | 8.899 | 8.541 | 8.787 | 4,969,392 | -0.01(-0.08%) |
Nov 07, 2011 | 8.850 | 8.878 | 8.449 | 8.794 | 6,167,169 | +0.00(+0.00%) |
Nov 04, 2011 | 8.780 | 8.948 | 8.449 | 8.794 | 4,532,791 | -0.06(-0.64%) |
Nov 03, 2011 | 9.019 | 9.047 | 8.590 | 8.850 | 7,211,246 | +0.00(+0.00%) |
Nov 02, 2011 | 8.435 | 8.976 | 8.259 | 8.850 | 14,640,672 | +1.12(+14.56%) |