Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 9.080 | 9.470 | 8.980 | 9.280 | 257,296 | +0.23(+2.54%) |
Jan 30, 2012 | 9.050 | 9.080 | 8.990 | 9.050 | 66,545 | -0.03(-0.33%) |
Jan 27, 2012 | 8.950 | 9.100 | 8.950 | 9.080 | 91,885 | +0.06(+0.67%) |
Jan 26, 2012 | 8.200 | 9.100 | 8.170 | 9.020 | 182,181 | +0.83(+10.13%) |
Jan 25, 2012 | 8.100 | 8.200 | 8.040 | 8.190 | 46,368 | +0.07(+0.86%) |
Jan 24, 2012 | 8.040 | 8.140 | 8.010 | 8.120 | 51,279 | +0.07(+0.87%) |
Jan 23, 2012 | 8.050 | 8.050 | 7.930 | 8.050 | 12,812 | +0.01(+0.12%) |
Jan 20, 2012 | 7.870 | 8.040 | 7.860 | 8.040 | 24,080 | +0.14(+1.77%) |
Jan 19, 2012 | 8.000 | 8.000 | 7.780 | 7.900 | 16,453 | -0.10(-1.25%) |
Jan 18, 2012 | 7.690 | 8.000 | 7.630 | 8.000 | 24,596 | +0.28(+3.63%) |
Jan 17, 2012 | 7.860 | 7.895 | 7.630 | 7.720 | 50,731 | -0.12(-1.53%) |
Jan 13, 2012 | 7.830 | 7.940 | 7.800 | 7.840 | 29,661 | -0.06(-0.76%) |
Jan 12, 2012 | 7.870 | 7.920 | 7.700 | 7.900 | 29,549 | +0.06(+0.77%) |
Jan 11, 2012 | 7.490 | 7.860 | 7.490 | 7.840 | 36,947 | +0.31(+4.12%) |
Jan 10, 2012 | 7.440 | 7.570 | 7.315 | 7.530 | 55,214 | +0.18(+2.45%) |
Jan 09, 2012 | 7.500 | 7.500 | 7.300 | 7.350 | 54,604 | -0.11(-1.47%) |
Jan 06, 2012 | 7.500 | 7.540 | 7.380 | 7.460 | 73,250 | -0.03(-0.40%) |
Jan 05, 2012 | 7.430 | 7.610 | 7.360 | 7.490 | 51,667 | +0.04(+0.54%) |
Jan 04, 2012 | 7.950 | 7.950 | 7.420 | 7.450 | 73,456 | +0.14(+1.92%) |
Dec 30, 2011 | 7.190 | 7.310 | 7.150 | 7.310 | 64,170 | +0.10(+1.39%) |
Dec 29, 2011 | 7.220 | 7.290 | 7.030 | 7.210 | 111,070 | -0.17(-2.30%) |
Dec 28, 2011 | 7.490 | 7.490 | 7.330 | 7.380 | 81,259 | -0.15(-1.99%) |
Dec 27, 2011 | 7.630 | 7.670 | 7.490 | 7.530 | 23,818 | -0.15(-1.95%) |
Dec 23, 2011 | 7.750 | 7.750 | 7.611 | 7.680 | 21,777 | +0.04(+0.52%) |
Dec 21, 2011 | 7.670 | 7.700 | 7.410 | 7.640 | 41,362 | -0.06(-0.78%) |
Dec 20, 2011 | 7.630 | 7.730 | 7.600 | 7.700 | 62,931 | +0.22(+2.94%) |
Dec 19, 2011 | 7.600 | 7.790 | 7.460 | 7.480 | 44,725 | -0.08(-1.06%) |
Dec 16, 2011 | 7.490 | 7.650 | 7.480 | 7.560 | 140,104 | +0.09(+1.20%) |
Dec 15, 2011 | 7.840 | 7.840 | 7.410 | 7.470 | 104,693 | -0.27(-3.49%) |
Dec 14, 2011 | 7.720 | 7.820 | 7.560 | 7.740 | 92,437 | -0.05(-0.64%) |
Dec 13, 2011 | 7.980 | 8.030 | 7.710 | 7.790 | 161,777 | -0.14(-1.77%) |
Dec 12, 2011 | 8.310 | 8.310 | 7.870 | 7.930 | 57,073 | -0.49(-5.82%) |
Dec 09, 2011 | 8.200 | 8.500 | 8.100 | 8.420 | 70,412 | +0.20(+2.43%) |
Dec 08, 2011 | 8.530 | 8.530 | 8.210 | 8.220 | 45,449 | -0.35(-4.08%) |
Dec 07, 2011 | 8.730 | 8.730 | 8.550 | 8.570 | 45,677 | -0.27(-3.05%) |
Dec 06, 2011 | 8.860 | 8.900 | 8.780 | 8.840 | 42,245 | -0.05(-0.56%) |
Dec 05, 2011 | 8.940 | 9.050 | 8.820 | 8.890 | 71,610 | +0.08(+0.91%) |
Dec 02, 2011 | 8.620 | 8.890 | 8.560 | 8.810 | 14,686 | +0.30(+3.53%) |
Dec 01, 2011 | 8.800 | 8.800 | 8.240 | 8.510 | 60,649 | -0.25(-2.85%) |
Nov 30, 2011 | 9.000 | 9.100 | 8.710 | 8.760 | 538,678 | -0.11(-1.24%) |
Nov 29, 2011 | 8.900 | 8.950 | 8.740 | 8.870 | 71,259 | -0.06(-0.67%) |
Nov 28, 2011 | 8.700 | 8.940 | 8.450 | 8.930 | 102,271 | +0.44(+5.18%) |
Nov 25, 2011 | 8.770 | 8.770 | 8.480 | 8.490 | 25,033 | -0.31(-3.52%) |
Nov 23, 2011 | 8.910 | 8.910 | 8.530 | 8.800 | 56,553 | -0.14(-1.57%) |
Nov 22, 2011 | 9.050 | 9.070 | 8.920 | 8.940 | 91,781 | -0.24(-2.61%) |
Nov 21, 2011 | 9.520 | 9.650 | 8.950 | 9.180 | 77,224 | -0.50(-5.17%) |
Nov 18, 2011 | 9.180 | 9.710 | 9.180 | 9.680 | 122,411 | +0.39(+4.20%) |
Nov 17, 2011 | 9.310 | 9.330 | 9.090 | 9.290 | 77,482 | -0.05(-0.54%) |
Nov 16, 2011 | 8.980 | 9.500 | 8.970 | 9.340 | 289,565 | +0.29(+3.20%) |
Nov 15, 2011 | 8.850 | 9.050 | 8.800 | 9.050 | 80,080 | +0.10(+1.12%) |
Nov 14, 2011 | 9.000 | 9.000 | 8.840 | 8.950 | 67,892 | -0.08(-0.89%) |
Nov 11, 2011 | 8.850 | 9.050 | 8.810 | 9.030 | 91,832 | +0.17(+1.92%) |
Nov 10, 2011 | 8.810 | 8.900 | 8.720 | 8.860 | 32,785 | +0.16(+1.84%) |
Nov 09, 2011 | 8.850 | 8.930 | 8.630 | 8.700 | 66,605 | -0.35(-3.87%) |
Nov 08, 2011 | 8.900 | 9.050 | 8.830 | 9.050 | 122,627 | +0.11(+1.23%) |
Nov 07, 2011 | 8.800 | 8.950 | 8.750 | 8.940 | 111,705 | +0.12(+1.36%) |
Nov 04, 2011 | 8.800 | 8.900 | 8.720 | 8.820 | 70,628 | -0.04(-0.45%) |
Nov 03, 2011 | 8.500 | 9.010 | 8.425 | 8.860 | 90,907 | +0.23(+2.67%) |
Nov 02, 2011 | 8.550 | 8.700 | 8.500 | 8.630 | 89,038 | +0.19(+2.25%) |