Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 9.490 | 9.490 | 9.100 | 9.100 | 3,133 | -0.44(-4.61%) |
Jan 30, 2012 | 8.970 | 9.540 | 8.970 | 9.540 | 1,186 | +0.41(+4.49%) |
Jan 27, 2012 | 9.130 | 9.720 | 9.130 | 9.130 | 431 | -0.19(-2.04%) |
Jan 26, 2012 | 9.670 | 9.670 | 9.130 | 9.320 | 3,671 | +0.36(+4.02%) |
Jan 25, 2012 | 9.480 | 9.500 | 8.920 | 8.960 | 976 | +0.04(+0.45%) |
Jan 24, 2012 | 9.470 | 9.470 | 8.920 | 8.920 | 4,147 | -0.04(-0.45%) |
Jan 23, 2012 | 9.090 | 9.540 | 8.960 | 8.960 | 767 | +0.05(+0.56%) |
Jan 20, 2012 | 8.910 | 9.520 | 8.910 | 8.910 | 438 | -0.30(-3.26%) |
Jan 19, 2012 | 9.190 | 9.800 | 9.190 | 9.210 | 1,303 | +0.37(+4.19%) |
Jan 18, 2012 | 8.830 | 9.380 | 8.830 | 8.840 | 3,094 | -0.36(-3.91%) |
Jan 17, 2012 | 9.260 | 9.260 | 9.200 | 9.200 | 4,471 | +0.31(+3.49%) |
Jan 13, 2012 | 8.800 | 9.050 | 8.800 | 8.890 | 1,783 | +0.10(+1.14%) |
Jan 12, 2012 | 8.680 | 8.790 | 8.680 | 8.790 | 1,620 | +0.10(+1.15%) |
Jan 11, 2012 | 8.690 | 8.900 | 8.690 | 8.690 | 4,389 | -0.52(-5.65%) |
Jan 10, 2012 | 8.720 | 9.230 | 8.720 | 9.210 | 2,295 | +0.72(+8.48%) |
Jan 09, 2012 | 8.480 | 9.080 | 8.480 | 8.490 | 533 | +0.12(+1.43%) |
Jan 06, 2012 | 8.370 | 8.860 | 8.370 | 8.370 | 2,645 | +0.02(+0.24%) |
Jan 05, 2012 | 8.330 | 8.860 | 8.330 | 8.350 | 1,054 | -0.09(-1.07%) |
Jan 04, 2012 | 8.440 | 8.910 | 8.440 | 8.440 | 768 | -0.17(-1.97%) |
Dec 30, 2011 | 8.610 | 8.610 | 8.610 | 8.610 | 591 | -0.10(-1.15%) |
Dec 29, 2011 | 8.700 | 8.710 | 8.610 | 8.710 | 1,236 | +0.41(+4.94%) |
Dec 28, 2011 | 8.550 | 8.940 | 8.300 | 8.300 | 1,172 | -0.25(-2.92%) |
Dec 27, 2011 | 8.550 | 8.550 | 8.550 | 8.550 | 1,490 | +0.08(+0.94%) |
Dec 23, 2011 | 8.440 | 9.060 | 8.440 | 8.470 | 6,812 | +0.26(+3.17%) |
Dec 21, 2011 | 8.210 | 8.660 | 8.210 | 8.210 | 998 | +0.13(+1.61%) |
Dec 20, 2011 | 8.050 | 8.080 | 8.050 | 8.080 | 803 | +0.08(+1.00%) |
Dec 19, 2011 | 8.000 | 8.000 | 8.000 | 8.000 | 1,080 | -0.14(-1.72%) |
Dec 16, 2011 | 8.140 | 8.140 | 8.140 | 8.140 | 2,328 | -0.05(-0.61%) |
Dec 15, 2011 | 8.190 | 8.190 | 8.190 | 8.190 | 1,257 | -0.12(-1.44%) |
Dec 14, 2011 | 8.310 | 8.310 | 8.310 | 8.310 | 1,451 | -0.45(-5.14%) |
Dec 13, 2011 | 8.250 | 8.760 | 8.150 | 8.760 | 989 | +0.49(+5.93%) |
Dec 12, 2011 | 8.270 | 8.270 | 8.270 | 8.270 | 560 | -0.01(-0.12%) |
Dec 09, 2011 | 8.280 | 8.300 | 8.280 | 8.280 | 703 | +0.00(+0.00%) |
Dec 08, 2011 | 8.420 | 8.480 | 8.280 | 8.280 | 3,858 | -0.07(-0.84%) |
Dec 07, 2011 | 8.350 | 8.350 | 8.350 | 8.350 | 790 | -0.15(-1.76%) |
Dec 06, 2011 | 8.160 | 8.500 | 8.160 | 8.500 | 944 | +0.28(+3.41%) |
Dec 05, 2011 | 8.220 | 8.220 | 8.220 | 8.220 | 635 | -0.03(-0.36%) |
Dec 02, 2011 | 8.250 | 8.250 | 8.250 | 8.250 | 383 | +0.07(+0.86%) |
Dec 01, 2011 | 8.180 | 8.680 | 8.180 | 8.180 | 2,204 | +0.14(+1.74%) |
Nov 30, 2011 | 7.940 | 8.200 | 7.940 | 8.040 | 3,151 | -0.30(-3.60%) |
Nov 29, 2011 | 8.360 | 8.360 | 7.850 | 8.340 | 988 | +0.44(+5.57%) |
Nov 28, 2011 | 7.900 | 7.900 | 7.900 | 7.900 | 398 | +0.35(+4.64%) |
Nov 25, 2011 | 7.550 | 7.550 | 7.550 | 7.550 | 414 | +0.16(+2.17%) |
Nov 23, 2011 | 7.400 | 7.400 | 7.390 | 7.390 | 992 | -0.18(-2.38%) |
Nov 22, 2011 | 7.570 | 7.970 | 7.570 | 7.570 | 2,397 | -0.19(-2.45%) |
Nov 21, 2011 | 7.900 | 7.900 | 7.760 | 7.760 | 204 | +0.02(+0.26%) |
Nov 18, 2011 | 7.740 | 7.740 | 7.740 | 7.740 | 200 | -0.15(-1.90%) |
Nov 17, 2011 | 7.920 | 7.920 | 7.890 | 7.890 | 708 | -0.56(-6.63%) |
Nov 16, 2011 | 8.220 | 8.450 | 8.200 | 8.450 | 1,620 | -0.28(-3.21%) |
Nov 15, 2011 | 8.230 | 8.730 | 8.230 | 8.730 | 508 | +0.47(+5.69%) |
Nov 14, 2011 | 8.320 | 8.320 | 8.260 | 8.260 | 491 | -0.20(-2.36%) |
Nov 11, 2011 | 8.270 | 8.460 | 8.270 | 8.460 | 907 | +0.36(+4.44%) |
Nov 10, 2011 | 8.540 | 8.540 | 8.100 | 8.100 | 839 | -0.25(-2.99%) |
Nov 09, 2011 | 8.350 | 8.350 | 8.350 | 8.350 | 1,393 | -0.32(-3.69%) |
Nov 08, 2011 | 8.200 | 8.670 | 8.190 | 8.670 | 697 | +0.32(+3.83%) |
Nov 07, 2011 | 8.150 | 8.610 | 8.150 | 8.350 | 918 | +0.08(+0.97%) |
Nov 04, 2011 | 8.260 | 8.730 | 8.260 | 8.270 | 1,404 | +0.35(+4.42%) |
Nov 02, 2011 | 7.920 | 7.920 | 7.920 | 0 | +0.19(+2.46%) | |
Nov 01, 2011 | 7.400 | 7.730 | 7.400 | 7.730 | 564 | -0.23(-2.89%) |
Oct 31, 2011 | 7.960 | 7.960 | 7.960 | 7.960 | 1,927 | -0.28(-3.40%) |
Oct 28, 2011 | 8.770 | 8.770 | 8.240 | 8.240 | 458 | -0.66(-7.42%) |
Oct 27, 2011 | 8.600 | 8.900 | 8.600 | 8.900 | 2,296 | +0.91(+11.39%) |
Oct 26, 2011 | 8.150 | 8.470 | 7.990 | 7.990 | 806 | +0.30(+3.90%) |
Oct 25, 2011 | 7.690 | 7.690 | 7.690 | 7.690 | 177 | +0.04(+0.52%) |
Oct 24, 2011 | 7.650 | 7.650 | 7.650 | 7.650 | 2,714 | +0.44(+6.10%) |
Oct 21, 2011 | 7.210 | 7.210 | 7.210 | 7.210 | 1,909 | +0.31(+4.49%) |
Oct 20, 2011 | 7.460 | 7.460 | 6.900 | 6.900 | 969 | -0.61(-8.12%) |
Oct 19, 2011 | 7.050 | 7.510 | 7.050 | 7.510 | 1,202 | +0.25(+3.44%) |
Oct 18, 2011 | 6.840 | 7.260 | 6.830 | 7.260 | 2,134 | +0.18(+2.54%) |
Oct 17, 2011 | 7.480 | 7.480 | 7.080 | 7.080 | 1,297 | -0.07(-0.98%) |
Oct 14, 2011 | 7.150 | 7.150 | 7.150 | 7.150 | 141 | +0.21(+3.03%) |
Oct 13, 2011 | 6.920 | 6.940 | 6.920 | 6.940 | 619 | +0.24(+3.58%) |
Oct 12, 2011 | 6.700 | 6.700 | 6.700 | 6.700 | 2,208 | +0.33(+5.18%) |
Oct 11, 2011 | 6.380 | 6.380 | 6.370 | 6.370 | 380 | +0.53(+9.08%) |
Oct 10, 2011 | 5.840 | 5.840 | 5.840 | 5.840 | 497 | -0.34(-5.50%) |
Oct 07, 2011 | 5.760 | 6.180 | 5.760 | 6.180 | 397 | +0.56(+9.96%) |
Oct 06, 2011 | 5.970 | 5.970 | 5.620 | 5.620 | 255 | -0.13(-2.26%) |
Oct 05, 2011 | 5.330 | 5.750 | 5.330 | 5.750 | 2,316 | +0.49(+9.32%) |
Oct 04, 2011 | 5.600 | 5.600 | 5.260 | 5.260 | 968 | -0.05(-0.94%) |
Oct 03, 2011 | 5.690 | 5.690 | 5.310 | 5.310 | 1,592 | -0.64(-10.76%) |
Sep 30, 2011 | 5.950 | 5.950 | 5.950 | 5.950 | 968 | -0.45(-7.03%) |
Sep 29, 2011 | 6.860 | 6.860 | 6.400 | 6.400 | 460 | -0.08(-1.23%) |
Sep 28, 2011 | 6.490 | 6.790 | 6.480 | 6.480 | 896 | -0.22(-3.28%) |
Sep 27, 2011 | 6.700 | 6.700 | 6.700 | 6.700 | 844 | +0.15(+2.29%) |
Sep 26, 2011 | 6.900 | 6.900 | 6.550 | 6.550 | 328 | +0.06(+0.92%) |
Sep 23, 2011 | 6.970 | 6.970 | 6.490 | 6.490 | 5,392 | -0.35(-5.12%) |
Sep 22, 2011 | 7.360 | 7.360 | 6.840 | 6.840 | 1,817 | -0.62(-8.31%) |
Sep 21, 2011 | 7.460 | 7.460 | 7.460 | 7.460 | 885 | -0.14(-1.84%) |
Sep 19, 2011 | 7.600 | 7.600 | 7.600 | 0 | -0.25(-3.18%) | |
Sep 16, 2011 | 8.250 | 8.250 | 7.850 | 7.850 | 616 | +0.10(+1.29%) |
Sep 15, 2011 | 7.700 | 7.750 | 7.700 | 7.750 | 361 | -0.07(-0.90%) |
Sep 14, 2011 | 7.740 | 7.820 | 7.740 | 7.820 | 1,147 | -0.08(-1.01%) |
Sep 13, 2011 | 7.900 | 7.900 | 7.900 | 7.900 | 1,538 | +0.06(+0.77%) |
Sep 12, 2011 | 7.850 | 8.300 | 7.840 | 7.840 | 1,917 | -0.29(-3.57%) |
Sep 09, 2011 | 8.130 | 8.130 | 8.130 | 8.130 | 294 | +0.03(+0.37%) |
Sep 08, 2011 | 8.100 | 8.100 | 8.100 | 8.100 | 1,598 | -0.01(-0.12%) |
Sep 07, 2011 | 8.500 | 8.500 | 8.110 | 8.110 | 215 | +0.06(+0.75%) |
Sep 06, 2011 | 8.030 | 8.050 | 8.030 | 8.050 | 557 | +0.11(+1.39%) |
Sep 02, 2011 | 8.470 | 8.470 | 7.940 | 7.940 | 237 | -0.25(-3.05%) |
Sep 01, 2011 | 8.190 | 8.190 | 8.190 | 8.190 | 457 | +0.03(+0.37%) |
Aug 31, 2011 | 8.160 | 8.160 | 8.160 | 8.160 | 775 | +0.13(+1.62%) |
Aug 30, 2011 | 8.030 | 8.030 | 8.030 | 8.030 | 3,860 | +0.20(+2.55%) |
Aug 29, 2011 | 8.200 | 8.200 | 7.830 | 7.830 | 430 | -0.51(-6.12%) |
Aug 26, 2011 | 8.740 | 8.740 | 8.340 | 8.340 | 423 | +0.29(+3.60%) |
Aug 25, 2011 | 8.070 | 8.070 | 8.050 | 8.050 | 482 | +0.05(+0.63%) |
Aug 24, 2011 | 8.000 | 8.000 | 8.000 | 8.000 | 363 | -0.01(-0.12%) |
Aug 23, 2011 | 7.990 | 8.010 | 7.990 | 8.010 | 406 | -0.24(-2.91%) |
Aug 22, 2011 | 7.820 | 8.250 | 7.820 | 8.250 | 458 | +0.11(+1.35%) |
Aug 19, 2011 | 8.360 | 8.360 | 7.910 | 8.140 | 2,772 | +0.32(+4.09%) |
Aug 18, 2011 | 7.820 | 7.820 | 7.820 | 7.820 | 3,234 | -0.01(-0.13%) |
Aug 16, 2011 | 7.830 | 7.830 | 7.830 | 0 | -0.49(-5.89%) | |
Aug 15, 2011 | 7.750 | 8.320 | 7.750 | 8.320 | 516 | +0.48(+6.12%) |
Aug 12, 2011 | 7.450 | 7.840 | 7.450 | 7.840 | 381 | +0.16(+2.08%) |
Aug 11, 2011 | 7.990 | 7.990 | 7.680 | 7.680 | 324 | -0.39(-4.83%) |
Aug 10, 2011 | 8.030 | 8.070 | 7.520 | 8.070 | 616 | +0.39(+5.08%) |
Aug 09, 2011 | 7.780 | 7.860 | 7.570 | 7.680 | 2,882 | -0.06(-0.78%) |
Aug 08, 2011 | 8.440 | 8.440 | 7.740 | 7.740 | 1,471 | -0.37(-4.56%) |
Aug 05, 2011 | 8.030 | 8.150 | 8.030 | 8.110 | 1,002 | -0.29(-3.45%) |
Aug 04, 2011 | 8.440 | 8.440 | 8.400 | 8.400 | 485 | -0.27(-3.11%) |
Aug 03, 2011 | 8.670 | 8.670 | 8.670 | 8.670 | 118 | -0.50(-5.45%) |
Aug 02, 2011 | 9.170 | 9.170 | 8.750 | 9.170 | 1,552 | +0.37(+4.20%) |
Aug 01, 2011 | 8.750 | 8.800 | 8.750 | 8.800 | 955 | +0.20(+2.33%) |
Jul 29, 2011 | 8.600 | 8.600 | 8.600 | 8.600 | 185 | -0.10(-1.15%) |
Jul 28, 2011 | 9.100 | 9.100 | 8.700 | 8.700 | 1,051 | +0.11(+1.28%) |
Jul 27, 2011 | 8.680 | 8.760 | 8.590 | 8.590 | 808 | -0.22(-2.50%) |
Jul 26, 2011 | 9.220 | 9.220 | 8.810 | 8.810 | 1,797 | +0.00(+0.00%) |
Jul 25, 2011 | 9.280 | 9.280 | 8.760 | 8.810 | 1,143 | -0.18(-2.00%) |
Jul 22, 2011 | 8.990 | 8.990 | 8.990 | 8.990 | 993 | +0.09(+1.01%) |
Jul 21, 2011 | 8.890 | 8.900 | 8.890 | 8.900 | 445 | +0.02(+0.23%) |
Jul 20, 2011 | 8.880 | 9.360 | 8.880 | 8.880 | 611 | -0.12(-1.33%) |
Jul 19, 2011 | 9.200 | 9.200 | 8.700 | 9.000 | 3,002 | +0.42(+4.90%) |
Jul 18, 2011 | 8.580 | 8.580 | 8.580 | 8.580 | 200 | -0.14(-1.61%) |
Jul 15, 2011 | 8.720 | 8.720 | 8.720 | 8.720 | 474 | -0.15(-1.69%) |
Jul 14, 2011 | 8.870 | 8.870 | 8.870 | 8.870 | 144 | +0.39(+4.60%) |
Jul 12, 2011 | 8.480 | 8.480 | 8.480 | 0 | -0.98(-10.36%) | |
Jul 11, 2011 | 9.460 | 9.460 | 9.460 | 9.460 | 192 | -0.09(-0.94%) |
Jul 08, 2011 | 9.550 | 9.550 | 9.550 | 9.550 | 442 | +0.55(+6.11%) |
Jul 07, 2011 | 8.730 | 9.540 | 8.730 | 9.000 | 4,121 | -0.53(-5.56%) |
Jul 06, 2011 | 9.300 | 9.530 | 9.300 | 9.530 | 1,600 | -0.17(-1.75%) |
Jul 05, 2011 | 9.530 | 9.700 | 9.300 | 9.700 | 388,111 | -0.27(-2.71%) |
Jul 01, 2011 | 9.400 | 9.970 | 9.000 | 9.970 | 9,066 | +0.32(+3.32%) |
Jun 30, 2011 | 9.400 | 9.650 | 9.400 | 9.650 | 9,935 | +0.30(+3.21%) |