Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 8.500 | 9.352 | 8.500 | 8.594 | 13,426 | +0.17(+2.00%) |
Jan 30, 2012 | 8.426 | 8.426 | 8.426 | 8.426 | 427 | +0.30(+3.69%) |
Jan 27, 2012 | 8.472 | 8.472 | 8.126 | 8.126 | 4,531 | -0.35(-4.09%) |
Jan 26, 2012 | 8.426 | 8.482 | 8.426 | 8.472 | 1,709 | -0.12(-1.42%) |
Jan 25, 2012 | 8.547 | 8.594 | 8.547 | 8.594 | 4,194 | +0.03(+0.33%) |
Jan 23, 2012 | 8.500 | 8.566 | 8.566 | 8.566 | 6,302 | +0.28(+3.39%) |
Jan 20, 2012 | 8.304 | 8.304 | 8.285 | 8.285 | 373 | -0.12(-1.45%) |
Jan 19, 2012 | 8.323 | 8.407 | 8.323 | 8.407 | 1,460 | +0.07(+0.79%) |
Jan 17, 2012 | 8.313 | 8.341 | 8.341 | 8.341 | 1,068 | +0.06(+0.68%) |
Jan 13, 2012 | 8.341 | 8.500 | 8.238 | 8.285 | 6,566 | -0.22(-2.53%) |
Jan 12, 2012 | 8.426 | 8.500 | 8.397 | 8.500 | 2,815 | +0.01(+0.11%) |
Jan 11, 2012 | 8.497 | 8.497 | 8.426 | 8.491 | 640 | -0.01(-0.11%) |
Jan 10, 2012 | 8.566 | 8.566 | 8.500 | 8.500 | 295 | +0.13(+1.57%) |
Jan 09, 2012 | 7.957 | 8.603 | 7.957 | 8.369 | 616 | +0.05(+0.56%) |
Jan 06, 2012 | 8.388 | 8.426 | 8.313 | 8.323 | 1,856 | +0.06(+0.68%) |
Jan 05, 2012 | 8.407 | 8.407 | 8.248 | 8.266 | 1,932 | -0.21(-2.43%) |
Jan 04, 2012 | 8.491 | 8.491 | 8.444 | 8.472 | 677 | -0.05(-0.55%) |
Dec 30, 2011 | 8.341 | 8.585 | 8.192 | 8.519 | 3,411 | +0.01(+0.11%) |
Dec 29, 2011 | 8.257 | 8.510 | 8.135 | 8.510 | 3,311 | +0.17(+2.02%) |
Dec 28, 2011 | 8.210 | 8.510 | 8.210 | 8.341 | 3,925 | +0.18(+2.18%) |
Dec 27, 2011 | 8.519 | 8.519 | 8.046 | 8.163 | 2,856 | -0.11(-1.36%) |
Dec 23, 2011 | 8.313 | 8.426 | 8.145 | 8.276 | 8,865 | -0.21(-2.43%) |
Dec 21, 2011 | 8.341 | 8.482 | 8.201 | 8.482 | 22,158 | +0.26(+3.17%) |
Dec 20, 2011 | 8.154 | 8.221 | 8.136 | 8.221 | 1,115 | +0.09(+1.05%) |
Dec 19, 2011 | 8.136 | 8.154 | 8.136 | 8.136 | 643 | -0.02(-0.23%) |
Dec 16, 2011 | 7.847 | 8.154 | 7.847 | 8.154 | 3,433 | +0.09(+1.16%) |
Dec 15, 2011 | 7.968 | 8.080 | 7.921 | 8.061 | 6,295 | +0.12(+1.53%) |
Dec 13, 2011 | 7.940 | 7.940 | 7.940 | 7.940 | 0 | -0.21(-2.63%) |
Dec 12, 2011 | 8.154 | 8.220 | 8.154 | 8.154 | 935 | -0.17(-2.02%) |
Dec 09, 2011 | 8.387 | 8.387 | 8.322 | 8.322 | 1,180 | +0.00(+0.00%) |
Dec 08, 2011 | 8.406 | 8.406 | 8.322 | 8.322 | 1,250 | -0.05(-0.56%) |
Dec 07, 2011 | 8.434 | 8.434 | 8.359 | 8.369 | 536 | -0.11(-1.32%) |
Dec 06, 2011 | 8.481 | 8.481 | 8.481 | 8.481 | 618 | +0.00(+0.00%) |
Dec 01, 2011 | 8.341 | 8.481 | 8.481 | 8.481 | 11,696 | +0.10(+1.22%) |
Nov 30, 2011 | 8.481 | 8.481 | 8.341 | 8.378 | 2,146 | +0.04(+0.45%) |
Nov 29, 2011 | 8.341 | 8.383 | 8.341 | 8.341 | 1,054 | +0.04(+0.46%) |
Nov 25, 2011 | 8.257 | 8.302 | 8.302 | 8.302 | 751 | -0.09(-1.12%) |
Nov 23, 2011 | 8.341 | 8.397 | 8.266 | 8.397 | 1,929 | +0.04(+0.45%) |
Nov 22, 2011 | 8.359 | 8.359 | 8.359 | 8.359 | 155 | -0.07(-0.77%) |
Nov 21, 2011 | 8.425 | 8.425 | 8.425 | 8.425 | 428 | +0.07(+0.78%) |
Nov 17, 2011 | 8.359 | 8.359 | 8.359 | 8.359 | 0 | +0.01(+0.11%) |
Nov 16, 2011 | 8.350 | 8.350 | 8.350 | 8.350 | 214 | -0.07(-0.81%) |
Nov 14, 2011 | 8.341 | 8.418 | 8.418 | 8.418 | 5,794 | +0.07(+0.80%) |
Nov 11, 2011 | 8.397 | 8.397 | 8.341 | 8.352 | 3,970 | +0.01(+0.13%) |
Nov 10, 2011 | 8.397 | 8.397 | 8.341 | 8.341 | 643 | -0.02(-0.22%) |
Nov 09, 2011 | 8.481 | 8.481 | 8.359 | 8.359 | 529 | -0.04(-0.44%) |
Nov 08, 2011 | 8.397 | 8.397 | 8.359 | 8.397 | 1,085 | +0.06(+0.67%) |
Nov 07, 2011 | 8.350 | 8.387 | 8.341 | 8.341 | 3,660 | -0.06(-0.67%) |
Nov 04, 2011 | 8.350 | 8.397 | 8.350 | 8.397 | 333 | -0.03(-0.33%) |
Nov 03, 2011 | 8.434 | 8.467 | 8.359 | 8.425 | 12,018 | +0.10(+1.22%) |
Nov 02, 2011 | 8.434 | 8.434 | 8.323 | 8.323 | 2,789 | -0.11(-1.31%) |