Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 8.000 | 8.140 | 8.000 | 8.130 | 26,027 | +0.13(+1.63%) |
Jan 30, 2012 | 7.950 | 8.000 | 7.900 | 8.000 | 13,250 | +0.19(+2.43%) |
Jan 27, 2012 | 7.820 | 7.950 | 7.810 | 7.810 | 4,250 | -0.04(-0.51%) |
Jan 26, 2012 | 8.300 | 8.300 | 7.850 | 7.850 | 3,475 | -0.55(-6.55%) |
Jan 25, 2012 | 8.200 | 8.400 | 8.200 | 8.400 | 1,100 | +0.49(+6.19%) |
Jan 24, 2012 | 7.970 | 7.970 | 7.910 | 7.910 | 930 | -0.09(-1.12%) |
Jan 23, 2012 | 8.290 | 8.290 | 8.000 | 8.000 | 17,370 | -0.30(-3.61%) |
Jan 20, 2012 | 8.390 | 8.400 | 8.200 | 8.300 | 9,055 | -0.10(-1.19%) |
Jan 19, 2012 | 8.490 | 8.490 | 8.300 | 8.400 | 1,600 | +0.00(+0.00%) |
Jan 18, 2012 | 8.350 | 8.430 | 8.300 | 8.400 | 11,599 | +0.20(+2.44%) |
Jan 17, 2012 | 8.260 | 8.260 | 8.200 | 8.200 | 10,800 | -0.27(-3.19%) |
Jan 16, 2012 | 8.470 | 8.470 | 8.470 | 0 | +0.00(+0.00%) | |
Jan 13, 2012 | 8.470 | 8.470 | 8.470 | 0 | +0.00(+0.00%) | |
Jan 12, 2012 | 8.090 | 8.470 | 8.090 | 8.470 | 3,760 | +0.40(+4.96%) |
Jan 11, 2012 | 8.150 | 8.180 | 7.940 | 8.070 | 8,794 | -0.13(-1.59%) |
Jan 10, 2012 | 8.010 | 8.300 | 8.000 | 8.200 | 1,430 | +0.17(+2.12%) |
Jan 09, 2012 | 8.400 | 8.400 | 7.990 | 8.030 | 9,150 | -0.47(-5.53%) |
Jan 06, 2012 | 8.480 | 8.500 | 8.480 | 8.500 | 387 | +0.05(+0.59%) |
Jan 05, 2012 | 8.400 | 8.600 | 8.360 | 8.450 | 9,065 | -0.15(-1.74%) |
Jan 04, 2012 | 8.190 | 8.600 | 8.190 | 8.600 | 700 | +0.85(+10.97%) |
Dec 30, 2011 | 7.760 | 7.750 | 7.750 | 7.750 | 2,200 | +0.00(+0.00%) |
Dec 29, 2011 | 7.780 | 7.780 | 7.710 | 7.750 | 15,200 | -0.05(-0.64%) |
Dec 28, 2011 | 8.050 | 8.050 | 7.800 | 7.800 | 1,250 | -0.33(-4.06%) |
Dec 23, 2011 | 8.090 | 8.130 | 8.130 | 8.130 | 2,200 | +0.09(+1.12%) |
Dec 21, 2011 | 8.040 | 8.050 | 8.040 | 8.040 | 603 | -0.16(-1.95%) |
Dec 20, 2011 | 8.200 | 8.200 | 8.200 | 8.200 | 3,050 | +0.03(+0.37%) |
Dec 19, 2011 | 8.050 | 8.200 | 8.050 | 8.170 | 10,520 | +0.17(+2.12%) |
Dec 16, 2011 | 8.000 | 8.070 | 8.000 | 8.000 | 1,845 | -0.17(-2.08%) |
Dec 15, 2011 | 8.170 | 8.170 | 8.170 | 8.170 | 140 | -0.11(-1.33%) |
Dec 14, 2011 | 8.110 | 8.300 | 8.100 | 8.280 | 2,145 | +0.18(+2.22%) |
Dec 13, 2011 | 8.320 | 8.320 | 8.100 | 8.100 | 900 | -0.10(-1.22%) |
Dec 12, 2011 | 8.220 | 8.240 | 8.200 | 8.200 | 460 | -0.20(-2.38%) |
Dec 09, 2011 | 8.450 | 8.480 | 8.400 | 8.400 | 3,900 | -0.20(-2.33%) |
Dec 08, 2011 | 8.300 | 8.600 | 8.200 | 8.600 | 2,000 | +0.05(+0.58%) |
Dec 07, 2011 | 8.410 | 8.550 | 8.200 | 8.550 | 9,040 | +0.15(+1.79%) |
Dec 06, 2011 | 8.600 | 8.600 | 8.390 | 8.400 | 6,366 | -0.29(-3.34%) |
Dec 05, 2011 | 9.030 | 9.030 | 8.690 | 8.690 | 2,670 | -0.33(-3.66%) |
Dec 02, 2011 | 9.180 | 9.180 | 9.020 | 9.020 | 4,040 | -0.11(-1.20%) |
Dec 01, 2011 | 9.250 | 9.400 | 9.130 | 9.130 | 13,000 | -0.07(-0.76%) |
Nov 30, 2011 | 9.000 | 9.200 | 8.800 | 9.200 | 5,782 | +0.37(+4.19%) |
Nov 29, 2011 | 8.800 | 8.830 | 8.740 | 8.830 | 8,300 | -0.12(-1.34%) |
Nov 28, 2011 | 9.050 | 9.050 | 8.680 | 8.950 | 14,875 | -0.20(-2.19%) |
Nov 25, 2011 | 9.140 | 9.200 | 9.140 | 9.150 | 3,180 | +0.34(+3.86%) |
Nov 24, 2011 | 8.810 | 8.810 | 8.810 | 8.810 | 273 | -0.19(-2.11%) |
Nov 23, 2011 | 9.300 | 9.300 | 9.000 | 9.000 | 410 | -0.32(-3.43%) |
Nov 22, 2011 | 8.870 | 9.320 | 8.870 | 9.320 | 3,390 | +0.52(+5.91%) |
Nov 21, 2011 | 9.010 | 9.010 | 8.600 | 8.800 | 8,700 | -0.23(-2.55%) |
Nov 18, 2011 | 8.920 | 9.030 | 8.920 | 9.030 | 700 | +0.15(+1.69%) |
Nov 17, 2011 | 9.150 | 9.150 | 8.840 | 8.880 | 7,480 | -0.24(-2.63%) |
Nov 16, 2011 | 9.100 | 9.120 | 8.910 | 9.120 | 7,280 | +0.02(+0.22%) |
Nov 15, 2011 | 8.630 | 9.100 | 8.600 | 9.100 | 5,100 | +0.30(+3.41%) |
Nov 14, 2011 | 8.910 | 8.940 | 8.800 | 8.800 | 4,535 | -0.15(-1.68%) |
Nov 11, 2011 | 8.950 | 9.180 | 8.950 | 8.950 | 26,690 | +0.23(+2.64%) |
Nov 10, 2011 | 9.190 | 9.190 | 8.720 | 8.720 | 21,615 | -0.18(-2.02%) |
Nov 09, 2011 | 8.980 | 8.980 | 8.900 | 8.900 | 3,200 | -0.10(-1.11%) |
Nov 08, 2011 | 9.200 | 9.200 | 9.000 | 9.000 | 9,393 | -0.20(-2.17%) |
Nov 07, 2011 | 9.340 | 9.340 | 9.200 | 9.200 | 3,540 | -0.20(-2.13%) |
Nov 04, 2011 | 9.350 | 9.600 | 9.310 | 9.400 | 4,080 | +0.09(+0.97%) |
Nov 03, 2011 | 9.400 | 9.400 | 9.310 | 9.310 | 1,200 | -0.30(-3.12%) |
Nov 02, 2011 | 9.160 | 9.620 | 9.160 | 9.610 | 2,686 | +0.65(+7.25%) |