Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 8.900 | 8.935 | 8.630 | 8.700 | 6,126,571 | -0.10(-1.14%) |
Jan 30, 2012 | 8.770 | 8.820 | 8.620 | 8.800 | 5,999,504 | -0.06(-0.68%) |
Jan 27, 2012 | 8.600 | 8.920 | 8.590 | 8.860 | 4,414,091 | +0.19(+2.19%) |
Jan 26, 2012 | 9.050 | 9.140 | 8.670 | 8.670 | 11,075,943 | -0.33(-3.67%) |
Jan 25, 2012 | 9.070 | 9.080 | 8.790 | 9.000 | 10,146,554 | -0.08(-0.88%) |
Jan 24, 2012 | 8.830 | 9.125 | 8.770 | 9.080 | 10,123,881 | +0.22(+2.48%) |
Jan 23, 2012 | 8.990 | 8.990 | 8.725 | 8.860 | 6,736,010 | -0.06(-0.67%) |
Jan 20, 2012 | 8.700 | 8.990 | 8.700 | 8.920 | 9,522,659 | -0.02(-0.22%) |
Jan 19, 2012 | 8.960 | 9.170 | 8.890 | 8.940 | 15,675,240 | +0.21(+2.41%) |
Jan 18, 2012 | 8.320 | 8.990 | 8.300 | 8.730 | 21,000,314 | +0.65(+8.04%) |
Jan 17, 2012 | 8.150 | 8.234 | 8.040 | 8.080 | 4,130,494 | -0.03(-0.37%) |
Jan 13, 2012 | 8.210 | 8.250 | 8.020 | 8.110 | 5,213,052 | -0.19(-2.29%) |
Jan 12, 2012 | 8.350 | 8.420 | 8.185 | 8.300 | 8,314,285 | -0.03(-0.36%) |
Jan 11, 2012 | 8.290 | 8.380 | 8.040 | 8.330 | 8,912,742 | +0.00(+0.00%) |
Jan 10, 2012 | 8.490 | 8.500 | 8.160 | 8.330 | 9,259,337 | -0.05(-0.66%) |
Jan 09, 2012 | 8.080 | 8.500 | 8.080 | 8.385 | 9,961,993 | +0.32(+4.03%) |
Jan 06, 2012 | 8.000 | 8.170 | 7.860 | 8.060 | 5,813,706 | +0.05(+0.62%) |
Jan 05, 2012 | 7.800 | 8.070 | 7.780 | 8.010 | 11,674,538 | +0.18(+2.30%) |
Jan 04, 2012 | 7.820 | 7.920 | 7.620 | 7.830 | 7,684,647 | +0.11(+1.42%) |
Dec 30, 2011 | 7.620 | 7.800 | 7.560 | 7.720 | 2,597,794 | +0.05(+0.65%) |
Dec 29, 2011 | 7.550 | 7.730 | 7.495 | 7.670 | 2,279,277 | +0.14(+1.93%) |
Dec 28, 2011 | 7.600 | 7.710 | 7.520 | 7.525 | 2,777,499 | -0.17(-2.27%) |
Dec 27, 2011 | 7.570 | 7.830 | 7.560 | 7.700 | 3,748,367 | +0.10(+1.32%) |
Dec 23, 2011 | 7.540 | 7.620 | 7.340 | 7.600 | 2,928,617 | +0.41(+5.70%) |
Dec 21, 2011 | 7.300 | 7.310 | 6.950 | 7.190 | 6,751,068 | -0.09(-1.24%) |
Dec 20, 2011 | 7.210 | 7.330 | 7.200 | 7.280 | 8,162,180 | +0.20(+2.82%) |
Dec 19, 2011 | 7.480 | 7.480 | 7.060 | 7.080 | 6,743,097 | -0.31(-4.19%) |
Dec 16, 2011 | 7.250 | 7.500 | 7.250 | 7.390 | 5,409,756 | +0.21(+2.92%) |
Dec 15, 2011 | 7.210 | 7.310 | 7.170 | 7.180 | 4,522,963 | +0.07(+0.98%) |
Dec 14, 2011 | 7.180 | 7.265 | 6.920 | 7.110 | 11,977,499 | -0.15(-2.07%) |
Dec 13, 2011 | 7.870 | 7.954 | 7.150 | 7.260 | 14,810,788 | -0.49(-6.32%) |
Dec 12, 2011 | 8.050 | 8.050 | 7.640 | 7.750 | 5,412,691 | -0.39(-4.79%) |
Dec 09, 2011 | 7.920 | 8.200 | 7.800 | 8.140 | 6,903,642 | +0.18(+2.26%) |
Dec 08, 2011 | 8.080 | 8.180 | 7.950 | 7.960 | 7,227,976 | -0.23(-2.81%) |
Dec 07, 2011 | 8.140 | 8.235 | 8.075 | 8.190 | 5,923,617 | -0.01(-0.12%) |
Dec 06, 2011 | 8.110 | 8.230 | 8.010 | 8.200 | 5,960,238 | +0.09(+1.11%) |
Dec 05, 2011 | 8.250 | 8.280 | 8.010 | 8.110 | 5,999,378 | +0.07(+0.87%) |
Dec 02, 2011 | 8.060 | 8.170 | 7.920 | 8.040 | 8,620,679 | +0.03(+0.37%) |
Dec 01, 2011 | 7.510 | 8.040 | 7.510 | 8.010 | 11,480,305 | +0.48(+6.37%) |
Nov 30, 2011 | 7.220 | 7.580 | 7.140 | 7.530 | 7,784,508 | +0.54(+7.73%) |
Nov 29, 2011 | 7.140 | 7.210 | 6.960 | 6.990 | 5,266,947 | -0.18(-2.51%) |
Nov 28, 2011 | 7.130 | 7.310 | 7.010 | 7.170 | 6,551,223 | +0.25(+3.61%) |
Nov 25, 2011 | 7.080 | 7.160 | 6.900 | 6.920 | 2,446,139 | -0.15(-2.12%) |
Nov 23, 2011 | 7.340 | 7.400 | 7.060 | 7.070 | 9,250,804 | -0.40(-5.35%) |
Nov 22, 2011 | 7.450 | 8.410 | 7.400 | 7.470 | 10,344,943 | +0.03(+0.40%) |
Nov 21, 2011 | 7.300 | 7.520 | 7.090 | 7.440 | 8,066,824 | +0.02(+0.27%) |
Nov 18, 2011 | 7.670 | 7.710 | 7.390 | 7.420 | 4,402,459 | -0.16(-2.11%) |
Nov 17, 2011 | 8.090 | 8.120 | 7.500 | 7.580 | 10,476,659 | -0.46(-5.72%) |
Nov 16, 2011 | 7.920 | 8.380 | 7.830 | 8.040 | 11,062,559 | +0.06(+0.75%) |
Nov 15, 2011 | 7.730 | 8.070 | 7.670 | 7.980 | 6,244,533 | +0.22(+2.84%) |
Nov 14, 2011 | 7.810 | 7.840 | 7.663 | 7.760 | 3,421,662 | -0.04(-0.51%) |
Nov 11, 2011 | 7.520 | 7.820 | 7.455 | 7.800 | 6,214,217 | +0.36(+4.84%) |
Nov 10, 2011 | 7.490 | 7.570 | 7.285 | 7.440 | 4,914,278 | +0.08(+1.09%) |
Nov 09, 2011 | 7.580 | 7.650 | 7.270 | 7.360 | 7,353,602 | -0.48(-6.12%) |
Nov 08, 2011 | 7.840 | 7.960 | 7.660 | 7.840 | 5,580,880 | +0.08(+1.03%) |
Nov 07, 2011 | 7.870 | 7.890 | 7.530 | 7.760 | 9,665,272 | -0.20(-2.51%) |
Nov 04, 2011 | 7.660 | 8.110 | 7.620 | 7.960 | 12,943,587 | +0.17(+2.18%) |
Nov 03, 2011 | 7.400 | 8.000 | 7.400 | 7.790 | 26,258,734 | +0.70(+9.87%) |
Nov 02, 2011 | 7.210 | 7.370 | 7.050 | 7.090 | 10,649,613 | -0.09(-1.25%) |