Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 9.240 | 9.250 | 9.000 | 9.250 | 22,869 | +0.36(+4.05%) |
Jan 30, 2012 | 8.950 | 8.950 | 8.160 | 8.890 | 6,485 | +0.04(+0.45%) |
Jan 27, 2012 | 8.930 | 8.950 | 8.850 | 8.850 | 8,845 | +0.00(+0.00%) |
Jan 26, 2012 | 8.750 | 8.900 | 8.750 | 8.850 | 3,150 | +0.10(+1.14%) |
Jan 25, 2012 | 8.750 | 8.990 | 8.750 | 8.750 | 2,200 | +0.00(+0.00%) |
Jan 24, 2012 | 8.900 | 8.900 | 8.750 | 8.750 | 8,371 | -0.17(-1.91%) |
Jan 23, 2012 | 8.980 | 9.000 | 8.510 | 8.920 | 6,100 | -0.06(-0.67%) |
Jan 20, 2012 | 9.090 | 9.100 | 8.510 | 8.980 | 4,843 | -0.11(-1.21%) |
Jan 19, 2012 | 8.850 | 9.240 | 8.812 | 9.090 | 5,880 | -0.12(-1.30%) |
Jan 18, 2012 | 9.190 | 9.250 | 9.000 | 9.210 | 7,672 | +0.03(+0.33%) |
Jan 17, 2012 | 8.870 | 9.300 | 8.560 | 9.180 | 14,017 | +0.33(+3.73%) |
Jan 13, 2012 | 9.380 | 9.380 | 8.651 | 8.850 | 22,005 | -0.11(-1.23%) |
Jan 12, 2012 | 8.010 | 9.970 | 8.000 | 8.960 | 173,073 | +1.23(+15.91%) |
Jan 11, 2012 | 7.680 | 7.730 | 7.650 | 7.730 | 1,800 | -0.13(-1.65%) |
Jan 10, 2012 | 7.790 | 7.860 | 7.760 | 7.860 | 3,752 | -0.08(-1.01%) |
Jan 09, 2012 | 7.940 | 7.940 | 7.940 | 7.940 | 300 | -0.04(-0.50%) |
Jan 06, 2012 | 7.800 | 8.000 | 7.800 | 7.980 | 2,550 | +0.14(+1.79%) |
Jan 05, 2012 | 7.730 | 7.920 | 7.730 | 7.840 | 2,738 | +0.09(+1.16%) |
Jan 03, 2012 | 7.880 | 7.750 | 7.750 | 7.750 | 2,400 | +0.03(+0.39%) |
Dec 30, 2011 | 7.510 | 7.770 | 7.510 | 7.720 | 1,100 | +0.11(+1.42%) |
Dec 29, 2011 | 7.640 | 7.640 | 7.538 | 7.612 | 1,000 | -0.04(-0.50%) |
Dec 28, 2011 | 7.820 | 7.820 | 7.500 | 7.650 | 1,300 | -0.17(-2.17%) |
Dec 27, 2011 | 7.188 | 8.010 | 7.160 | 7.820 | 31,119 | +0.76(+10.76%) |
Dec 23, 2011 | 6.920 | 7.060 | 6.900 | 7.060 | 3,200 | +0.11(+1.58%) |
Dec 21, 2011 | 6.730 | 6.950 | 6.730 | 6.950 | 1,000 | +0.16(+2.36%) |
Dec 20, 2011 | 6.720 | 6.790 | 6.640 | 6.790 | 12,461 | +0.16(+2.41%) |
Dec 19, 2011 | 6.800 | 6.800 | 6.550 | 6.630 | 2,253 | -0.17(-2.50%) |
Dec 16, 2011 | 6.580 | 6.840 | 6.580 | 6.800 | 3,440 | -0.05(-0.73%) |
Dec 15, 2011 | 7.000 | 7.000 | 6.660 | 6.850 | 5,819 | -0.15(-2.14%) |
Dec 14, 2011 | 7.160 | 7.160 | 7.000 | 7.000 | 300 | -0.14(-1.96%) |
Dec 13, 2011 | 7.096 | 7.228 | 7.080 | 7.140 | 1,004 | +0.01(+0.14%) |
Dec 12, 2011 | 7.100 | 7.130 | 7.100 | 7.130 | 678 | +0.05(+0.71%) |
Dec 08, 2011 | 7.080 | 7.080 | 7.080 | 7.080 | 500 | +0.00(+0.00%) |
Dec 07, 2011 | 7.010 | 7.080 | 7.010 | 7.080 | 600 | -0.01(-0.14%) |
Dec 06, 2011 | 7.000 | 7.130 | 6.831 | 7.090 | 4,880 | -0.03(-0.41%) |
Dec 05, 2011 | 7.040 | 7.240 | 7.040 | 7.119 | 2,870 | +0.12(+1.70%) |
Dec 02, 2011 | 7.230 | 7.230 | 7.000 | 7.000 | 2,360 | +0.08(+1.16%) |
Dec 01, 2011 | 7.160 | 7.160 | 6.531 | 6.920 | 6,871 | -0.07(-1.00%) |
Nov 30, 2011 | 7.100 | 7.170 | 6.910 | 6.990 | 6,251 | -0.01(-0.14%) |
Nov 29, 2011 | 7.150 | 7.150 | 6.750 | 7.000 | 8,250 | +0.33(+4.95%) |
Nov 28, 2011 | 7.000 | 7.000 | 6.280 | 6.670 | 19,226 | -0.27(-3.89%) |
Nov 25, 2011 | 6.940 | 7.080 | 6.940 | 6.940 | 850 | +0.18(+2.66%) |
Nov 23, 2011 | 7.250 | 7.490 | 6.760 | 6.760 | 15,777 | -0.66(-8.89%) |
Nov 22, 2011 | 7.910 | 7.940 | 7.300 | 7.420 | 2,664 | -0.33(-4.26%) |
Nov 21, 2011 | 8.500 | 8.500 | 7.450 | 7.750 | 30,237 | -0.60(-7.19%) |
Nov 18, 2011 | 8.410 | 8.410 | 8.350 | 8.350 | 2,400 | +0.00(+0.00%) |
Nov 17, 2011 | 8.450 | 8.450 | 8.170 | 8.350 | 7,575 | +0.04(+0.48%) |
Nov 16, 2011 | 8.260 | 8.500 | 8.260 | 8.310 | 3,703 | +0.01(+0.12%) |
Nov 15, 2011 | 8.350 | 8.489 | 8.260 | 8.300 | 8,980 | +0.01(+0.12%) |
Nov 14, 2011 | 8.110 | 8.330 | 8.110 | 8.290 | 3,910 | +0.22(+2.73%) |
Nov 11, 2011 | 8.190 | 8.220 | 8.000 | 8.070 | 8,296 | -0.08(-0.97%) |
Nov 10, 2011 | 8.340 | 8.360 | 8.100 | 8.149 | 2,513 | -0.05(-0.62%) |
Nov 09, 2011 | 8.300 | 8.500 | 8.200 | 8.200 | 13,650 | -0.10(-1.20%) |
Nov 08, 2011 | 8.400 | 8.400 | 8.300 | 8.300 | 5,286 | -0.05(-0.60%) |
Nov 07, 2011 | 8.390 | 8.390 | 8.300 | 8.350 | 5,497 | -0.04(-0.46%) |
Nov 04, 2011 | 8.280 | 8.390 | 8.200 | 8.389 | 6,583 | +0.12(+1.44%) |
Nov 03, 2011 | 8.200 | 8.390 | 8.060 | 8.270 | 4,589 | +0.27(+3.37%) |
Nov 02, 2011 | 8.390 | 8.400 | 7.420 | 8.000 | 18,033 | -0.40(-4.76%) |