Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 8.493 | 8.560 | 8.396 | 8.500 | 3,192,447 | +0.01(+0.18%) |
Jan 30, 2012 | 8.419 | 8.508 | 8.382 | 8.486 | 1,820,022 | +0.00(+0.00%) |
Jan 27, 2012 | 8.478 | 8.538 | 8.382 | 8.486 | 2,091,991 | -0.04(-0.44%) |
Jan 26, 2012 | 8.575 | 8.656 | 8.442 | 8.523 | 3,099,249 | -0.01(-0.17%) |
Jan 25, 2012 | 8.649 | 8.679 | 8.500 | 8.538 | 5,388,238 | -0.07(-0.86%) |
Jan 24, 2012 | 8.686 | 8.723 | 8.582 | 8.612 | 4,289,984 | -0.09(-1.02%) |
Jan 23, 2012 | 8.701 | 8.857 | 8.604 | 8.701 | 3,484,348 | -0.08(-0.93%) |
Jan 20, 2012 | 8.679 | 8.857 | 8.649 | 8.783 | 3,044,480 | +0.08(+0.94%) |
Jan 19, 2012 | 8.508 | 8.805 | 8.478 | 8.701 | 4,564,396 | +0.20(+2.36%) |
Jan 18, 2012 | 8.174 | 8.575 | 8.151 | 8.500 | 3,119,368 | +0.34(+4.14%) |
Jan 17, 2012 | 8.278 | 8.300 | 8.144 | 8.162 | 1,770,792 | -0.07(-0.86%) |
Jan 13, 2012 | 8.174 | 8.374 | 8.121 | 8.233 | 2,356,983 | +0.05(+0.64%) |
Jan 12, 2012 | 8.003 | 8.203 | 7.832 | 8.181 | 5,618,702 | +0.19(+2.42%) |
Jan 11, 2012 | 7.906 | 7.995 | 7.832 | 7.988 | 1,825,722 | +0.02(+0.28%) |
Jan 10, 2012 | 7.988 | 8.025 | 7.891 | 7.965 | 1,526,646 | +0.03(+0.42%) |
Jan 09, 2012 | 7.973 | 7.988 | 7.787 | 7.932 | 4,197,956 | -0.00(-0.05%) |
Jan 06, 2012 | 7.988 | 8.107 | 7.913 | 7.936 | 4,243,641 | -0.22(-2.73%) |
Jan 05, 2012 | 8.211 | 8.255 | 7.980 | 8.159 | 3,866,001 | -0.13(-1.52%) |
Jan 04, 2012 | 8.263 | 8.352 | 8.211 | 8.285 | 2,340,622 | +0.01(+0.09%) |
Dec 30, 2011 | 8.315 | 8.389 | 8.263 | 8.278 | 2,386,522 | -0.04(-0.45%) |
Dec 29, 2011 | 8.255 | 8.359 | 8.188 | 8.315 | 1,277,077 | +0.07(+0.81%) |
Dec 28, 2011 | 8.278 | 8.434 | 8.226 | 8.248 | 2,451,331 | -0.01(-0.09%) |
Dec 27, 2011 | 8.278 | 8.300 | 8.166 | 8.255 | 1,920,034 | -0.01(-0.09%) |
Dec 23, 2011 | 7.832 | 8.344 | 7.832 | 8.263 | 5,855,989 | +0.36(+4.61%) |
Dec 21, 2011 | 7.750 | 7.943 | 7.642 | 7.899 | 2,482,185 | +0.13(+1.63%) |
Dec 20, 2011 | 7.780 | 7.869 | 7.646 | 7.772 | 2,922,657 | +0.10(+1.36%) |
Dec 19, 2011 | 7.802 | 7.939 | 7.638 | 7.668 | 3,684,012 | -0.05(-0.67%) |
Dec 16, 2011 | 7.713 | 7.869 | 7.676 | 7.720 | 7,436,684 | +0.08(+1.07%) |
Dec 15, 2011 | 7.780 | 7.780 | 7.616 | 7.638 | 3,507,423 | -0.04(-0.48%) |
Dec 14, 2011 | 7.943 | 7.988 | 7.676 | 7.676 | 3,395,738 | -0.30(-3.82%) |
Dec 13, 2011 | 8.166 | 8.203 | 7.921 | 7.980 | 4,088,069 | -0.16(-1.92%) |
Dec 12, 2011 | 8.010 | 8.159 | 7.906 | 8.136 | 4,350,053 | +0.06(+0.74%) |
Dec 09, 2011 | 7.847 | 8.121 | 7.795 | 8.077 | 3,547,144 | +0.25(+3.23%) |
Dec 08, 2011 | 7.980 | 7.988 | 7.798 | 7.824 | 4,543,799 | -0.18(-2.23%) |
Dec 07, 2011 | 7.906 | 8.077 | 7.802 | 8.003 | 5,234,607 | +0.13(+1.60%) |
Dec 06, 2011 | 8.040 | 8.062 | 7.832 | 7.876 | 2,943,553 | -0.19(-2.30%) |
Dec 05, 2011 | 7.698 | 8.092 | 7.698 | 8.062 | 5,132,449 | +0.47(+6.16%) |
Dec 02, 2011 | 7.787 | 7.802 | 7.586 | 7.594 | 4,095,583 | -0.08(-1.06%) |
Dec 01, 2011 | 7.713 | 7.861 | 7.512 | 7.676 | 3,659,179 | -0.01(-0.19%) |
Nov 30, 2011 | 7.816 | 7.875 | 7.535 | 7.691 | 6,625,822 | +0.11(+1.46%) |
Nov 29, 2011 | 7.639 | 7.639 | 7.535 | 7.580 | 4,150,275 | -0.01(-0.19%) |
Nov 28, 2011 | 7.668 | 7.750 | 7.502 | 7.594 | 6,286,845 | +0.12(+1.58%) |
Nov 25, 2011 | 7.491 | 7.602 | 7.461 | 7.476 | 2,799,884 | -0.03(-0.39%) |
Nov 23, 2011 | 7.336 | 7.550 | 7.210 | 7.506 | 9,340,006 | +0.16(+2.11%) |
Nov 22, 2011 | 7.809 | 7.824 | 7.077 | 7.350 | 24,097,524 | -1.23(-14.38%) |
Nov 21, 2011 | 8.223 | 8.674 | 8.164 | 8.585 | 7,930,683 | +0.20(+2.38%) |
Nov 18, 2011 | 8.578 | 8.593 | 8.363 | 8.386 | 3,171,571 | -0.16(-1.90%) |
Nov 17, 2011 | 8.600 | 8.718 | 8.504 | 8.548 | 4,428,617 | -0.04(-0.43%) |
Nov 16, 2011 | 8.674 | 8.815 | 8.556 | 8.585 | 3,838,783 | -0.14(-1.61%) |
Nov 15, 2011 | 8.763 | 8.888 | 8.630 | 8.726 | 3,225,661 | -0.10(-1.17%) |
Nov 14, 2011 | 8.896 | 8.970 | 8.785 | 8.829 | 3,642,923 | -0.10(-1.08%) |
Nov 11, 2011 | 8.955 | 9.147 | 8.874 | 8.925 | 2,673,151 | +0.06(+0.67%) |
Nov 10, 2011 | 9.007 | 9.081 | 8.851 | 8.866 | 2,999,885 | -0.01(-0.17%) |
Nov 09, 2011 | 8.977 | 9.096 | 8.844 | 8.881 | 2,781,485 | -0.32(-3.46%) |
Nov 08, 2011 | 9.184 | 9.303 | 8.962 | 9.199 | 2,785,730 | +0.07(+0.81%) |
Nov 07, 2011 | 8.985 | 9.199 | 8.933 | 9.125 | 4,133,531 | +0.14(+1.56%) |
Nov 04, 2011 | 8.903 | 9.103 | 8.851 | 8.985 | 5,786,870 | -0.21(-2.33%) |
Nov 03, 2011 | 9.125 | 9.236 | 8.863 | 9.199 | 3,105,712 | +0.13(+1.47%) |
Nov 02, 2011 | 9.236 | 9.303 | 9.014 | 9.066 | 3,449,155 | -0.02(-0.24%) |