Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 8.820 | 8.820 | 8.621 | 8.670 | 110,317 | -0.13(-1.44%) |
Jan 30, 2012 | 8.933 | 8.983 | 8.747 | 8.797 | 148,103 | -0.09(-0.97%) |
Jan 27, 2012 | 8.806 | 8.919 | 8.700 | 8.883 | 92,363 | +0.14(+1.66%) |
Jan 26, 2012 | 8.775 | 8.784 | 8.689 | 8.738 | 73,594 | -0.00(-0.05%) |
Jan 25, 2012 | 8.761 | 8.793 | 8.716 | 8.743 | 75,624 | +0.04(+0.47%) |
Jan 24, 2012 | 8.643 | 8.761 | 8.643 | 8.702 | 105,335 | -0.01(-0.16%) |
Jan 23, 2012 | 8.698 | 8.743 | 8.698 | 8.716 | 70,635 | +0.06(+0.73%) |
Jan 20, 2012 | 8.616 | 8.734 | 8.557 | 8.652 | 111,382 | +0.07(+0.84%) |
Jan 19, 2012 | 8.521 | 8.607 | 8.507 | 8.580 | 72,304 | +0.04(+0.48%) |
Jan 18, 2012 | 8.630 | 8.711 | 8.449 | 8.539 | 128,649 | -0.09(-1.05%) |
Jan 17, 2012 | 8.607 | 8.698 | 8.584 | 8.630 | 116,842 | +0.02(+0.26%) |
Jan 13, 2012 | 8.752 | 8.752 | 8.526 | 8.607 | 130,642 | -0.14(-1.55%) |
Jan 12, 2012 | 8.616 | 8.756 | 8.580 | 8.743 | 121,345 | +0.10(+1.21%) |
Jan 11, 2012 | 8.666 | 8.670 | 8.616 | 8.639 | 102,843 | -0.03(-0.31%) |
Jan 10, 2012 | 8.643 | 8.666 | 8.630 | 8.666 | 93,812 | +0.02(+0.26%) |
Jan 09, 2012 | 8.648 | 8.648 | 8.557 | 8.643 | 112,520 | +0.05(+0.53%) |
Jan 06, 2012 | 8.553 | 8.630 | 8.526 | 8.598 | 175,552 | -0.00(-0.05%) |
Jan 05, 2012 | 8.462 | 8.643 | 8.421 | 8.603 | 137,491 | +0.14(+1.60%) |
Jan 04, 2012 | 8.417 | 8.467 | 8.352 | 8.467 | 92,045 | +0.15(+1.85%) |
Dec 30, 2011 | 8.351 | 8.403 | 8.299 | 8.313 | 127,346 | -0.03(-0.38%) |
Dec 29, 2011 | 8.326 | 8.372 | 8.236 | 8.344 | 203,711 | +0.01(+0.11%) |
Dec 28, 2011 | 8.317 | 8.358 | 8.240 | 8.335 | 194,657 | -0.06(-0.70%) |
Dec 27, 2011 | 8.526 | 8.526 | 8.322 | 8.394 | 262,640 | -0.14(-1.64%) |
Dec 23, 2011 | 8.526 | 8.571 | 8.480 | 8.535 | 89,980 | +0.20(+2.45%) |
Dec 21, 2011 | 8.399 | 8.399 | 8.331 | 8.331 | 163,840 | -0.09(-1.08%) |
Dec 20, 2011 | 8.462 | 8.467 | 8.399 | 8.421 | 150,027 | +0.00(+0.00%) |
Dec 19, 2011 | 8.530 | 8.625 | 8.399 | 8.421 | 325,392 | -0.07(-0.85%) |
Dec 16, 2011 | 8.354 | 8.507 | 8.326 | 8.494 | 133,599 | +0.10(+1.13%) |
Dec 15, 2011 | 8.317 | 8.399 | 8.304 | 8.399 | 185,604 | +0.06(+0.76%) |
Dec 14, 2011 | 8.272 | 8.367 | 8.272 | 8.335 | 152,280 | -0.06(-0.70%) |
Dec 13, 2011 | 8.385 | 8.440 | 8.364 | 8.394 | 119,106 | -0.01(-0.16%) |
Dec 12, 2011 | 8.444 | 8.471 | 8.381 | 8.408 | 63,713 | -0.09(-1.07%) |
Dec 09, 2011 | 8.648 | 8.648 | 8.449 | 8.498 | 125,844 | -0.07(-0.85%) |
Dec 08, 2011 | 8.612 | 8.612 | 8.557 | 8.571 | 39,760 | -0.11(-1.25%) |
Dec 07, 2011 | 8.648 | 8.693 | 8.580 | 8.679 | 71,549 | +0.03(+0.31%) |
Dec 06, 2011 | 8.824 | 8.824 | 8.652 | 8.653 | 36,038 | -0.12(-1.34%) |
Dec 05, 2011 | 8.824 | 8.847 | 8.612 | 8.770 | 124,424 | -0.09(-0.97%) |
Dec 02, 2011 | 8.888 | 8.892 | 8.752 | 8.856 | 79,175 | -0.03(-0.36%) |
Dec 01, 2011 | 8.603 | 8.938 | 8.557 | 8.888 | 211,368 | +0.29(+3.32%) |
Nov 30, 2011 | 8.607 | 8.625 | 8.471 | 8.603 | 137,197 | +0.07(+0.85%) |
Nov 29, 2011 | 8.516 | 8.584 | 8.498 | 8.530 | 81,411 | -0.05(-0.53%) |
Nov 28, 2011 | 8.449 | 8.598 | 8.435 | 8.575 | 184,462 | +0.17(+1.99%) |
Nov 25, 2011 | 8.399 | 8.462 | 8.349 | 8.408 | 17,894 | +0.00(+0.00%) |
Nov 23, 2011 | 8.503 | 8.521 | 8.408 | 8.408 | 61,842 | -0.15(-1.75%) |
Nov 22, 2011 | 8.399 | 8.557 | 8.399 | 8.557 | 110,885 | +0.16(+1.89%) |
Nov 21, 2011 | 8.449 | 8.526 | 8.368 | 8.399 | 73,890 | -0.17(-1.96%) |
Nov 18, 2011 | 8.417 | 8.580 | 8.326 | 8.566 | 112,659 | +0.23(+2.77%) |
Nov 17, 2011 | 8.435 | 8.494 | 8.326 | 8.335 | 115,702 | -0.06(-0.70%) |
Nov 16, 2011 | 8.399 | 8.498 | 8.376 | 8.394 | 128,139 | -0.10(-1.23%) |
Nov 15, 2011 | 8.557 | 8.557 | 8.471 | 8.498 | 90,972 | -0.06(-0.69%) |
Nov 14, 2011 | 8.539 | 8.643 | 8.498 | 8.557 | 62,012 | +0.02(+0.27%) |
Nov 11, 2011 | 8.535 | 8.652 | 8.435 | 8.535 | 130,604 | +0.11(+1.29%) |
Nov 10, 2011 | 8.440 | 8.512 | 8.424 | 8.426 | 57,303 | -0.04(-0.48%) |
Nov 09, 2011 | 8.394 | 8.526 | 8.391 | 8.467 | 51,059 | +0.00(+0.05%) |
Nov 08, 2011 | 8.489 | 8.489 | 8.369 | 8.462 | 54,399 | +0.05(+0.59%) |
Nov 07, 2011 | 8.476 | 8.557 | 8.358 | 8.412 | 145,007 | -0.01(-0.16%) |
Nov 04, 2011 | 8.476 | 8.476 | 8.372 | 8.425 | 35,844 | -0.03(-0.33%) |
Nov 03, 2011 | 8.335 | 8.453 | 8.335 | 8.453 | 70,855 | +0.13(+1.58%) |
Nov 02, 2011 | 8.290 | 8.331 | 8.262 | 8.322 | 45,471 | +0.00(+0.00%) |