Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 8.355 | 8.360 | 8.241 | 8.293 | 5,343,757 | -0.02(-0.23%) |
Jan 30, 2012 | 8.251 | 8.318 | 8.229 | 8.312 | 4,672,281 | -0.10(-1.19%) |
Jan 27, 2012 | 8.284 | 8.431 | 8.284 | 8.412 | 6,657,098 | +0.09(+1.03%) |
Jan 26, 2012 | 8.346 | 8.398 | 8.298 | 8.327 | 13,759,757 | +0.10(+1.16%) |
Jan 25, 2012 | 8.093 | 8.255 | 8.027 | 8.232 | 9,489,985 | +0.05(+0.58%) |
Jan 24, 2012 | 8.160 | 8.193 | 8.117 | 8.184 | 11,454,800 | -0.10(-1.26%) |
Jan 23, 2012 | 8.312 | 8.355 | 8.236 | 8.289 | 5,224,990 | +0.02(+0.29%) |
Jan 20, 2012 | 8.232 | 8.265 | 8.193 | 8.265 | 4,138,049 | -0.06(-0.74%) |
Jan 19, 2012 | 8.227 | 8.327 | 8.159 | 8.327 | 6,190,514 | +0.19(+2.34%) |
Jan 18, 2012 | 8.146 | 8.193 | 8.070 | 8.136 | 4,920,513 | -0.06(-0.70%) |
Jan 17, 2012 | 8.165 | 8.255 | 8.136 | 8.193 | 3,971,642 | +0.12(+1.47%) |
Jan 13, 2012 | 8.060 | 8.084 | 7.936 | 8.074 | 5,496,565 | -0.14(-1.74%) |
Jan 12, 2012 | 8.251 | 8.265 | 8.151 | 8.217 | 5,119,568 | +0.07(+0.88%) |
Jan 11, 2012 | 8.065 | 8.146 | 8.022 | 8.146 | 3,881,851 | +0.00(+0.06%) |
Jan 10, 2012 | 8.146 | 8.165 | 8.089 | 8.141 | 6,623,085 | +0.20(+2.46%) |
Jan 09, 2012 | 8.003 | 8.008 | 7.870 | 7.946 | 5,073,667 | +0.05(+0.66%) |
Jan 06, 2012 | 8.036 | 8.036 | 7.870 | 7.894 | 6,993,353 | -0.13(-1.66%) |
Jan 05, 2012 | 7.998 | 8.070 | 7.927 | 8.027 | 7,490,702 | -0.22(-2.71%) |
Jan 04, 2012 | 8.265 | 8.293 | 8.160 | 8.251 | 5,060,339 | +0.07(+0.81%) |
Dec 30, 2011 | 8.163 | 8.246 | 8.136 | 8.184 | 5,748,259 | +0.05(+0.59%) |
Dec 29, 2011 | 7.993 | 8.151 | 7.979 | 8.136 | 7,307,433 | +0.12(+1.48%) |
Dec 28, 2011 | 8.174 | 8.179 | 7.974 | 8.017 | 6,150,975 | -0.17(-2.09%) |
Dec 27, 2011 | 8.208 | 8.251 | 8.189 | 8.189 | 5,223,217 | -0.03(-0.41%) |
Dec 23, 2011 | 8.198 | 8.236 | 8.174 | 8.222 | 5,424,463 | +0.15(+1.83%) |
Dec 21, 2011 | 8.108 | 8.117 | 8.013 | 8.074 | 10,505,519 | -0.09(-1.05%) |
Dec 20, 2011 | 8.084 | 8.189 | 8.074 | 8.160 | 10,039,090 | +0.25(+3.19%) |
Dec 19, 2011 | 8.055 | 8.065 | 7.894 | 7.908 | 10,675,659 | -0.01(-0.12%) |
Dec 16, 2011 | 8.046 | 8.074 | 7.884 | 7.917 | 10,203,575 | -0.11(-1.36%) |
Dec 15, 2011 | 8.093 | 8.103 | 8.008 | 8.027 | 9,303,574 | +0.04(+0.54%) |
Dec 14, 2011 | 8.227 | 8.270 | 7.951 | 7.984 | 18,753,518 | -0.26(-3.18%) |
Dec 13, 2011 | 8.493 | 8.546 | 8.174 | 8.246 | 9,163,866 | -0.29(-3.40%) |
Dec 12, 2011 | 8.598 | 8.603 | 8.465 | 8.536 | 6,871,862 | -0.26(-2.92%) |
Dec 09, 2011 | 8.684 | 8.841 | 8.674 | 8.793 | 4,702,784 | +0.19(+2.16%) |
Dec 08, 2011 | 8.760 | 8.807 | 8.593 | 8.608 | 5,228,498 | -0.29(-3.26%) |
Dec 07, 2011 | 8.779 | 8.927 | 8.712 | 8.898 | 5,183,325 | -0.08(-0.85%) |
Dec 06, 2011 | 8.917 | 9.027 | 8.889 | 8.974 | 4,645,580 | +0.03(+0.37%) |
Dec 05, 2011 | 9.055 | 9.060 | 8.893 | 8.941 | 5,612,528 | +0.11(+1.24%) |
Dec 02, 2011 | 9.008 | 9.027 | 8.831 | 8.831 | 5,338,047 | -0.05(-0.59%) |
Dec 01, 2011 | 8.965 | 8.979 | 8.836 | 8.884 | 6,966,204 | -0.04(-0.48%) |
Nov 30, 2011 | 8.903 | 8.950 | 8.865 | 8.927 | 11,858,484 | +0.40(+4.75%) |
Nov 29, 2011 | 8.560 | 8.608 | 8.484 | 8.522 | 6,580,666 | +0.00(+0.06%) |
Nov 28, 2011 | 8.531 | 8.584 | 8.474 | 8.517 | 8,722,609 | +0.42(+5.24%) |
Nov 25, 2011 | 8.060 | 8.155 | 8.041 | 8.093 | 6,954,143 | -0.16(-1.90%) |
Nov 23, 2011 | 8.360 | 8.374 | 8.212 | 8.251 | 13,527,089 | -0.36(-4.15%) |
Nov 22, 2011 | 8.603 | 8.954 | 8.508 | 8.608 | 7,186,477 | -0.10(-1.15%) |
Nov 21, 2011 | 8.727 | 8.750 | 8.612 | 8.708 | 7,668,359 | -0.21(-2.40%) |
Nov 18, 2011 | 8.989 | 9.012 | 8.893 | 8.922 | 6,928,341 | +0.10(+1.19%) |
Nov 17, 2011 | 8.889 | 8.964 | 8.770 | 8.817 | 8,024,123 | +0.01(+0.11%) |
Nov 16, 2011 | 8.855 | 8.965 | 8.808 | 8.808 | 7,257,425 | -0.05(-0.54%) |
Nov 15, 2011 | 8.908 | 8.946 | 8.793 | 8.855 | 7,341,874 | -0.14(-1.59%) |
Nov 14, 2011 | 9.079 | 9.093 | 8.941 | 8.998 | 6,442,939 | -0.25(-2.68%) |
Nov 11, 2011 | 9.160 | 9.317 | 9.150 | 9.246 | 5,761,144 | +0.19(+2.05%) |
Nov 10, 2011 | 9.117 | 9.127 | 8.922 | 9.060 | 7,545,070 | +0.18(+2.04%) |
Nov 09, 2011 | 9.036 | 9.055 | 8.869 | 8.879 | 12,568,314 | -0.59(-6.19%) |
Nov 08, 2011 | 9.422 | 9.522 | 9.296 | 9.465 | 8,758,088 | +0.07(+0.71%) |
Nov 07, 2011 | 9.384 | 9.422 | 9.236 | 9.398 | 6,979,174 | +0.01(+0.15%) |
Nov 04, 2011 | 9.460 | 9.460 | 9.298 | 9.384 | 7,632,845 | -0.21(-2.23%) |
Nov 03, 2011 | 9.565 | 9.636 | 9.379 | 9.598 | 7,854,330 | +0.25(+2.70%) |
Nov 02, 2011 | 9.398 | 9.446 | 9.255 | 9.346 | 11,770,195 | +0.03(+0.27%) |