Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 8.716 | 8.796 | 8.532 | 8.572 | 530,950 | -0.10(-1.20%) |
Jan 30, 2012 | 8.868 | 8.916 | 8.636 | 8.676 | 582,630 | -0.01(-0.09%) |
Jan 27, 2012 | 8.652 | 8.756 | 8.644 | 8.684 | 456,192 | +0.02(+0.28%) |
Jan 26, 2012 | 8.756 | 8.851 | 8.596 | 8.660 | 603,966 | -0.06(-0.64%) |
Jan 25, 2012 | 8.732 | 8.812 | 8.516 | 8.716 | 684,308 | -0.02(-0.18%) |
Jan 24, 2012 | 8.660 | 8.780 | 8.564 | 8.732 | 471,671 | +0.05(+0.55%) |
Jan 23, 2012 | 8.692 | 8.764 | 8.548 | 8.684 | 303,931 | +0.02(+0.18%) |
Jan 20, 2012 | 8.660 | 8.820 | 8.636 | 8.668 | 505,001 | -0.01(-0.09%) |
Jan 19, 2012 | 8.604 | 8.812 | 8.580 | 8.676 | 628,143 | +0.12(+1.40%) |
Jan 18, 2012 | 8.308 | 8.676 | 8.204 | 8.556 | 1,282,021 | +0.22(+2.59%) |
Jan 17, 2012 | 8.516 | 8.740 | 8.308 | 8.340 | 596,383 | -0.11(-1.32%) |
Jan 13, 2012 | 8.620 | 8.620 | 8.332 | 8.452 | 448,870 | -0.30(-3.47%) |
Jan 12, 2012 | 8.788 | 8.820 | 8.660 | 8.756 | 452,359 | -0.03(-0.36%) |
Jan 11, 2012 | 8.316 | 8.844 | 8.316 | 8.788 | 812,341 | +0.47(+5.62%) |
Jan 10, 2012 | 8.332 | 8.468 | 8.260 | 8.320 | 222,506 | +0.11(+1.31%) |
Jan 09, 2012 | 8.148 | 8.324 | 8.108 | 8.212 | 237,881 | +0.11(+1.38%) |
Jan 06, 2012 | 8.300 | 8.363 | 8.084 | 8.100 | 415,612 | -0.18(-2.22%) |
Jan 05, 2012 | 8.108 | 8.332 | 7.980 | 8.284 | 392,956 | +0.13(+1.57%) |
Jan 04, 2012 | 8.276 | 8.412 | 8.116 | 8.156 | 278,940 | -0.06(-0.68%) |
Dec 30, 2011 | 8.380 | 8.428 | 8.204 | 8.212 | 233,545 | -0.17(-2.00%) |
Dec 29, 2011 | 8.292 | 8.476 | 8.253 | 8.380 | 203,677 | +0.10(+1.16%) |
Dec 28, 2011 | 8.524 | 8.524 | 8.260 | 8.284 | 134,807 | -0.24(-2.81%) |
Dec 27, 2011 | 8.420 | 8.644 | 8.356 | 8.524 | 115,834 | +0.07(+0.85%) |
Dec 23, 2011 | 8.460 | 8.468 | 8.324 | 8.452 | 114,176 | +0.12(+1.44%) |
Dec 21, 2011 | 8.396 | 8.396 | 8.052 | 8.332 | 239,621 | -0.06(-0.67%) |
Dec 20, 2011 | 8.140 | 8.396 | 8.076 | 8.388 | 402,911 | +0.46(+5.75%) |
Dec 19, 2011 | 8.204 | 8.308 | 7.900 | 7.932 | 338,870 | -0.16(-1.98%) |
Dec 16, 2011 | 7.956 | 8.252 | 7.796 | 8.092 | 1,200,464 | +0.20(+2.53%) |
Dec 15, 2011 | 8.052 | 8.100 | 7.804 | 7.892 | 360,398 | +0.02(+0.20%) |
Dec 14, 2011 | 7.916 | 8.044 | 7.820 | 7.876 | 440,327 | -0.13(-1.60%) |
Dec 13, 2011 | 8.140 | 8.340 | 7.932 | 8.004 | 468,618 | -0.03(-0.40%) |
Dec 12, 2011 | 8.204 | 8.319 | 7.868 | 8.036 | 385,733 | -0.33(-3.92%) |
Dec 09, 2011 | 7.900 | 8.396 | 7.788 | 8.364 | 542,466 | +0.45(+5.66%) |
Dec 08, 2011 | 8.084 | 8.108 | 7.780 | 7.916 | 516,308 | -0.30(-3.70%) |
Dec 07, 2011 | 7.988 | 8.240 | 7.852 | 8.220 | 389,411 | +0.19(+2.39%) |
Dec 06, 2011 | 8.004 | 8.163 | 7.861 | 8.028 | 522,064 | +0.02(+0.30%) |
Dec 05, 2011 | 8.068 | 8.099 | 7.814 | 8.004 | 384,631 | +0.13(+1.71%) |
Dec 02, 2011 | 7.790 | 8.028 | 7.727 | 7.869 | 346,642 | +0.24(+3.12%) |
Dec 01, 2011 | 7.576 | 7.719 | 7.417 | 7.631 | 474,412 | +0.06(+0.84%) |
Nov 30, 2011 | 7.306 | 7.592 | 7.163 | 7.568 | 852,548 | +0.63(+9.03%) |
Nov 29, 2011 | 7.100 | 7.100 | 6.878 | 6.941 | 436,886 | -0.17(-2.34%) |
Nov 28, 2011 | 7.044 | 7.132 | 6.854 | 7.108 | 600,019 | +0.36(+5.29%) |
Nov 25, 2011 | 7.029 | 7.203 | 6.743 | 6.751 | 202,587 | -0.31(-4.38%) |
Nov 23, 2011 | 7.314 | 7.378 | 7.036 | 7.060 | 467,410 | -0.36(-4.81%) |
Nov 22, 2011 | 7.695 | 7.798 | 7.417 | 7.417 | 510,741 | -0.30(-3.91%) |
Nov 21, 2011 | 7.758 | 7.830 | 7.457 | 7.719 | 561,635 | -0.22(-2.80%) |
Nov 18, 2011 | 7.965 | 8.060 | 7.798 | 7.941 | 581,705 | -0.02(-0.20%) |
Nov 17, 2011 | 7.893 | 8.004 | 7.806 | 7.957 | 802,969 | +0.02(+0.20%) |
Nov 16, 2011 | 8.036 | 8.282 | 7.901 | 7.941 | 544,258 | -0.13(-1.67%) |
Nov 15, 2011 | 7.846 | 8.123 | 7.774 | 8.076 | 448,637 | +0.16(+2.00%) |
Nov 14, 2011 | 8.044 | 8.044 | 7.695 | 7.917 | 782,225 | -0.22(-2.73%) |
Nov 11, 2011 | 7.386 | 8.210 | 7.346 | 8.139 | 1,043,078 | +0.20(+2.50%) |
Nov 10, 2011 | 7.941 | 8.076 | 7.695 | 7.941 | 495,131 | +0.14(+1.83%) |
Nov 09, 2011 | 8.171 | 8.361 | 7.774 | 7.798 | 437,081 | -0.68(-8.04%) |
Nov 08, 2011 | 8.242 | 8.496 | 8.076 | 8.480 | 318,419 | +0.29(+3.59%) |
Nov 07, 2011 | 8.528 | 8.528 | 7.949 | 8.187 | 574,757 | -0.39(-4.53%) |
Nov 04, 2011 | 8.607 | 8.718 | 8.480 | 8.575 | 377,874 | -0.12(-1.37%) |
Nov 03, 2011 | 8.456 | 8.766 | 8.282 | 8.694 | 516,789 | +0.42(+5.08%) |
Nov 02, 2011 | 8.060 | 8.282 | 7.933 | 8.274 | 710,469 | +0.40(+5.14%) |