Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 8.220 | 8.290 | 8.080 | 8.190 | 627,310 | +0.15(+1.87%) |
Jan 30, 2012 | 7.830 | 8.060 | 7.780 | 8.040 | 672,565 | +0.43(+5.65%) |
Jan 27, 2012 | 7.690 | 7.830 | 7.560 | 7.610 | 4,551,044 | -0.15(-1.93%) |
Jan 26, 2012 | 8.070 | 8.140 | 7.750 | 7.760 | 559,181 | -0.21(-2.63%) |
Jan 25, 2012 | 8.020 | 8.030 | 7.630 | 7.970 | 650,136 | -0.42(-5.01%) |
Jan 24, 2012 | 8.550 | 8.560 | 8.320 | 8.390 | 239,682 | -0.30(-3.45%) |
Jan 23, 2012 | 8.810 | 8.840 | 8.650 | 8.690 | 171,003 | -0.33(-3.66%) |
Jan 20, 2012 | 9.010 | 9.077 | 8.920 | 9.020 | 86,853 | -0.07(-0.77%) |
Jan 19, 2012 | 9.010 | 9.180 | 8.980 | 9.090 | 54,379 | -0.14(-1.52%) |
Jan 18, 2012 | 8.980 | 9.290 | 8.970 | 9.230 | 150,033 | +0.38(+4.29%) |
Jan 17, 2012 | 8.880 | 8.940 | 8.810 | 8.850 | 63,152 | -0.03(-0.34%) |
Jan 13, 2012 | 8.960 | 8.960 | 8.790 | 8.880 | 72,850 | -0.10(-1.11%) |
Jan 12, 2012 | 8.840 | 9.030 | 8.760 | 8.980 | 96,300 | +0.27(+3.10%) |
Jan 11, 2012 | 8.580 | 8.800 | 8.580 | 8.710 | 120,909 | -0.11(-1.25%) |
Jan 10, 2012 | 8.810 | 8.940 | 8.760 | 8.820 | 335,422 | +0.04(+0.46%) |
Jan 09, 2012 | 8.920 | 8.950 | 8.750 | 8.780 | 164,672 | -0.24(-2.66%) |
Jan 06, 2012 | 9.050 | 9.060 | 8.960 | 9.020 | 100,515 | -0.03(-0.33%) |
Jan 05, 2012 | 9.100 | 9.110 | 8.960 | 9.050 | 227,232 | -0.04(-0.44%) |
Jan 04, 2012 | 9.070 | 9.200 | 9.040 | 9.090 | 147,292 | +0.25(+2.83%) |
Dec 30, 2011 | 8.820 | 8.870 | 8.700 | 8.840 | 173,484 | +0.02(+0.23%) |
Dec 29, 2011 | 8.800 | 8.850 | 8.680 | 8.820 | 202,797 | -0.03(-0.34%) |
Dec 28, 2011 | 9.040 | 9.050 | 8.812 | 8.850 | 389,071 | -0.11(-1.23%) |
Dec 27, 2011 | 8.970 | 9.090 | 8.860 | 8.960 | 261,484 | +0.33(+3.82%) |
Dec 23, 2011 | 8.550 | 8.680 | 8.530 | 8.630 | 297,239 | -0.21(-2.38%) |
Dec 21, 2011 | 8.900 | 8.940 | 8.770 | 8.840 | 99,176 | -0.19(-2.10%) |
Dec 20, 2011 | 8.940 | 9.090 | 8.820 | 9.030 | 172,261 | +0.21(+2.38%) |
Dec 19, 2011 | 8.960 | 9.060 | 8.810 | 8.820 | 165,320 | -0.22(-2.43%) |
Dec 16, 2011 | 8.950 | 9.110 | 8.940 | 9.040 | 97,150 | +0.10(+1.12%) |
Dec 15, 2011 | 9.050 | 9.096 | 8.920 | 8.940 | 153,927 | +0.06(+0.68%) |
Dec 14, 2011 | 8.920 | 9.000 | 8.845 | 8.880 | 94,849 | -0.17(-1.88%) |
Dec 13, 2011 | 9.010 | 9.210 | 9.000 | 9.050 | 114,123 | +0.02(+0.22%) |
Dec 12, 2011 | 8.990 | 9.070 | 8.950 | 9.030 | 114,088 | -0.05(-0.55%) |
Dec 09, 2011 | 8.870 | 9.100 | 8.860 | 9.080 | 125,355 | +0.20(+2.25%) |
Dec 08, 2011 | 9.200 | 9.210 | 8.870 | 8.880 | 141,529 | -0.47(-5.03%) |
Dec 07, 2011 | 9.340 | 9.380 | 9.250 | 9.350 | 160,736 | -0.17(-1.79%) |
Dec 06, 2011 | 9.540 | 9.600 | 9.400 | 9.520 | 189,023 | -0.08(-0.83%) |
Dec 05, 2011 | 9.700 | 9.730 | 9.540 | 9.600 | 222,531 | +0.01(+0.10%) |
Dec 02, 2011 | 9.510 | 9.750 | 9.510 | 9.590 | 160,162 | +0.09(+0.95%) |
Dec 01, 2011 | 9.560 | 9.610 | 9.460 | 9.500 | 152,271 | -0.06(-0.63%) |
Nov 30, 2011 | 9.600 | 9.630 | 9.460 | 9.560 | 120,997 | +0.35(+3.80%) |
Nov 29, 2011 | 9.230 | 9.340 | 9.150 | 9.210 | 126,880 | -0.26(-2.75%) |
Nov 28, 2011 | 9.600 | 9.800 | 9.340 | 9.470 | 277,782 | +0.26(+2.82%) |
Nov 25, 2011 | 9.290 | 9.290 | 9.120 | 9.210 | 117,689 | -0.08(-0.86%) |
Nov 23, 2011 | 9.610 | 9.610 | 9.050 | 9.290 | 731,067 | -0.19(-2.00%) |
Nov 22, 2011 | 9.700 | 9.700 | 9.400 | 9.480 | 136,358 | -0.39(-3.95%) |
Nov 21, 2011 | 9.980 | 9.980 | 9.800 | 9.870 | 138,623 | -0.35(-3.42%) |
Nov 18, 2011 | 10.14 | 10.25 | 10.09 | 10.22 | 116,109 | +0.15(+1.49%) |
Nov 17, 2011 | 10.45 | 10.54 | 10.05 | 10.07 | 158,518 | -0.05(-0.49%) |
Nov 16, 2011 | 10.40 | 10.50 | 10.10 | 10.12 | 204,652 | -0.45(-4.26%) |
Nov 15, 2011 | 10.55 | 10.70 | 10.53 | 10.57 | 215,442 | -0.30(-2.76%) |
Nov 14, 2011 | 10.86 | 10.95 | 10.76 | 10.87 | 100,671 | -0.25(-2.25%) |
Nov 11, 2011 | 10.90 | 11.15 | 10.83 | 11.12 | 64,700 | +0.25(+2.30%) |
Nov 10, 2011 | 10.84 | 10.93 | 10.74 | 10.87 | 87,187 | +0.10(+0.93%) |
Nov 09, 2011 | 10.89 | 10.97 | 10.70 | 10.77 | 89,364 | -0.43(-3.84%) |
Nov 08, 2011 | 11.30 | 11.31 | 11.07 | 11.20 | 125,608 | -0.20(-1.75%) |
Nov 07, 2011 | 11.19 | 11.40 | 11.17 | 11.40 | 99,744 | +0.13(+1.15%) |
Nov 04, 2011 | 11.08 | 11.35 | 11.08 | 11.27 | 93,646 | -0.02(-0.18%) |
Nov 03, 2011 | 11.31 | 11.39 | 11.07 | 11.29 | 152,885 | -0.13(-1.14%) |
Nov 02, 2011 | 11.36 | 11.45 | 11.18 | 11.42 | 107,101 | +0.07(+0.62%) |