Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 8.645 | 8.682 | 8.555 | 8.670 | 2,343,774 | +0.08(+0.91%) |
Jan 30, 2012 | 8.527 | 8.610 | 8.497 | 8.592 | 1,759,056 | +0.02(+0.19%) |
Jan 27, 2012 | 8.462 | 8.679 | 8.423 | 8.576 | 2,969,304 | +0.07(+0.84%) |
Jan 26, 2012 | 8.610 | 8.613 | 8.439 | 8.504 | 1,590,426 | -0.05(-0.57%) |
Jan 25, 2012 | 8.338 | 8.562 | 8.338 | 8.552 | 2,300,146 | +0.17(+2.01%) |
Jan 24, 2012 | 8.379 | 8.405 | 8.338 | 8.384 | 1,661,455 | -0.06(-0.74%) |
Jan 23, 2012 | 8.409 | 8.479 | 8.400 | 8.446 | 1,708,605 | +0.10(+1.16%) |
Jan 20, 2012 | 8.356 | 8.372 | 8.289 | 8.349 | 3,036,226 | -0.01(-0.08%) |
Jan 19, 2012 | 8.386 | 8.396 | 8.331 | 8.356 | 1,292,890 | +0.03(+0.39%) |
Jan 18, 2012 | 8.213 | 8.361 | 8.213 | 8.324 | 2,673,991 | +0.06(+0.78%) |
Jan 17, 2012 | 8.236 | 8.305 | 8.213 | 8.259 | 2,432,950 | +0.04(+0.45%) |
Jan 13, 2012 | 8.077 | 8.232 | 7.945 | 8.222 | 3,753,592 | +0.04(+0.48%) |
Jan 12, 2012 | 8.308 | 8.333 | 8.144 | 8.183 | 3,717,822 | -0.16(-1.91%) |
Jan 11, 2012 | 8.462 | 8.509 | 8.324 | 8.342 | 2,568,020 | -0.15(-1.77%) |
Jan 10, 2012 | 8.522 | 8.550 | 8.469 | 8.492 | 2,004,053 | +0.01(+0.14%) |
Jan 09, 2012 | 8.534 | 8.534 | 8.435 | 8.481 | 2,043,461 | -0.02(-0.24%) |
Jan 06, 2012 | 8.599 | 8.608 | 8.476 | 8.502 | 2,914,945 | -0.09(-0.99%) |
Jan 05, 2012 | 8.520 | 8.615 | 8.492 | 8.587 | 3,843,235 | +0.08(+0.95%) |
Jan 04, 2012 | 8.585 | 8.637 | 8.488 | 8.506 | 4,916,724 | -0.13(-1.50%) |
Dec 30, 2011 | 8.546 | 8.649 | 8.546 | 8.636 | 2,856,363 | +0.09(+1.05%) |
Dec 29, 2011 | 8.474 | 8.564 | 8.435 | 8.546 | 2,901,247 | +0.07(+0.79%) |
Dec 28, 2011 | 8.629 | 8.640 | 8.449 | 8.479 | 3,065,455 | -0.16(-1.84%) |
Dec 27, 2011 | 8.497 | 8.638 | 8.497 | 8.638 | 1,265,841 | +0.13(+1.52%) |
Dec 23, 2011 | 8.585 | 8.603 | 8.486 | 8.509 | 2,292,331 | +0.09(+1.10%) |
Dec 21, 2011 | 8.338 | 8.426 | 8.225 | 8.416 | 3,145,888 | +0.11(+1.31%) |
Dec 20, 2011 | 8.204 | 8.355 | 8.162 | 8.308 | 3,654,613 | +0.20(+2.48%) |
Dec 19, 2011 | 8.086 | 8.172 | 8.040 | 8.107 | 2,862,917 | +0.11(+1.39%) |
Dec 16, 2011 | 8.075 | 8.114 | 7.982 | 7.996 | 3,387,371 | -0.07(-0.86%) |
Dec 15, 2011 | 8.102 | 8.149 | 8.028 | 8.065 | 2,085,344 | +0.04(+0.49%) |
Dec 14, 2011 | 8.052 | 8.139 | 7.962 | 8.026 | 3,718,840 | -0.10(-1.22%) |
Dec 13, 2011 | 8.262 | 8.333 | 8.082 | 8.125 | 4,605,469 | -0.12(-1.40%) |
Dec 12, 2011 | 8.271 | 8.305 | 8.165 | 8.241 | 3,244,404 | -0.08(-0.92%) |
Dec 09, 2011 | 8.162 | 8.368 | 8.146 | 8.317 | 4,494,628 | +0.14(+1.66%) |
Dec 08, 2011 | 8.167 | 8.259 | 8.107 | 8.181 | 3,722,271 | +0.00(+0.00%) |
Dec 07, 2011 | 7.982 | 8.222 | 7.948 | 8.181 | 3,582,141 | +0.20(+2.46%) |
Dec 06, 2011 | 7.968 | 8.043 | 7.912 | 7.985 | 1,840,508 | +0.03(+0.35%) |
Dec 05, 2011 | 8.072 | 8.112 | 7.911 | 7.957 | 2,594,224 | -0.07(-0.86%) |
Dec 02, 2011 | 8.197 | 8.204 | 7.992 | 8.026 | 3,060,347 | -0.12(-1.47%) |
Dec 01, 2011 | 8.137 | 8.232 | 8.112 | 8.146 | 3,001,578 | +0.00(+0.06%) |
Nov 30, 2011 | 8.215 | 8.215 | 8.010 | 8.142 | 3,528,896 | +0.16(+1.97%) |
Nov 29, 2011 | 7.842 | 8.022 | 7.825 | 7.985 | 4,149,054 | +0.20(+2.52%) |
Nov 28, 2011 | 7.825 | 7.922 | 7.754 | 7.788 | 2,573,881 | +0.09(+1.23%) |
Nov 25, 2011 | 7.698 | 7.772 | 7.655 | 7.694 | 2,012,102 | -0.26(-3.22%) |
Nov 23, 2011 | 7.897 | 8.031 | 7.874 | 7.950 | 2,888,563 | -0.00(-0.06%) |
Nov 22, 2011 | 8.045 | 8.065 | 7.929 | 7.955 | 3,124,423 | -0.11(-1.32%) |
Nov 21, 2011 | 8.063 | 8.116 | 7.968 | 8.061 | 3,608,610 | -0.07(-0.91%) |
Nov 18, 2011 | 8.109 | 8.319 | 8.109 | 8.135 | 4,607,886 | +0.08(+0.95%) |
Nov 17, 2011 | 7.968 | 8.112 | 7.929 | 8.058 | 5,023,570 | +0.18(+2.32%) |
Nov 16, 2011 | 7.791 | 7.996 | 7.770 | 7.876 | 3,305,049 | -0.00(-0.06%) |
Nov 15, 2011 | 7.913 | 7.927 | 7.837 | 7.881 | 1,694,751 | -0.07(-0.90%) |
Nov 14, 2011 | 7.966 | 8.040 | 7.892 | 7.952 | 1,678,150 | -0.06(-0.72%) |
Nov 11, 2011 | 7.906 | 8.028 | 7.881 | 8.010 | 2,262,838 | +0.17(+2.21%) |
Nov 10, 2011 | 7.934 | 7.936 | 7.733 | 7.837 | 3,457,897 | +0.02(+0.31%) |
Nov 09, 2011 | 7.842 | 7.931 | 7.803 | 7.813 | 2,170,731 | -0.14(-1.80%) |
Nov 08, 2011 | 7.949 | 8.029 | 7.899 | 7.956 | 2,874,848 | +0.01(+0.09%) |
Nov 07, 2011 | 7.885 | 7.986 | 7.883 | 7.949 | 2,928,545 | +0.08(+0.98%) |
Nov 04, 2011 | 7.874 | 7.926 | 7.803 | 7.872 | 2,075,281 | -0.07(-0.92%) |
Nov 03, 2011 | 7.731 | 7.972 | 7.722 | 7.945 | 2,790,880 | +0.22(+2.80%) |
Nov 02, 2011 | 7.722 | 7.776 | 7.633 | 7.728 | 2,886,972 | +0.07(+0.95%) |