Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 8.216 | 8.332 | 8.168 | 8.270 | 58,469 | +0.08(+0.92%) |
Jan 30, 2012 | 8.209 | 8.223 | 8.134 | 8.195 | 76,730 | -0.04(-0.50%) |
Jan 27, 2012 | 8.263 | 8.298 | 8.203 | 8.236 | 50,483 | -0.03(-0.41%) |
Jan 26, 2012 | 8.298 | 8.298 | 8.141 | 8.270 | 69,860 | -0.01(-0.16%) |
Jan 25, 2012 | 8.270 | 8.332 | 8.195 | 8.284 | 73,396 | +0.00(+0.00%) |
Jan 24, 2012 | 8.223 | 8.311 | 8.178 | 8.284 | 33,672 | +0.06(+0.75%) |
Jan 23, 2012 | 8.263 | 8.345 | 8.134 | 8.223 | 59,667 | -0.05(-0.58%) |
Jan 20, 2012 | 8.325 | 8.345 | 8.229 | 8.270 | 41,396 | -0.04(-0.49%) |
Jan 19, 2012 | 8.380 | 8.380 | 8.277 | 8.311 | 89,916 | -0.02(-0.25%) |
Jan 18, 2012 | 8.277 | 8.414 | 8.263 | 8.332 | 147,115 | +0.03(+0.41%) |
Jan 17, 2012 | 8.332 | 8.332 | 8.188 | 8.298 | 119,006 | +0.00(+0.00%) |
Jan 13, 2012 | 8.291 | 8.325 | 8.093 | 8.298 | 149,804 | -0.03(-0.33%) |
Jan 12, 2012 | 8.195 | 8.523 | 7.881 | 8.325 | 346,142 | +0.09(+1.08%) |
Jan 11, 2012 | 8.311 | 8.352 | 8.154 | 8.236 | 185,132 | -0.08(-0.90%) |
Jan 10, 2012 | 8.352 | 8.366 | 8.270 | 8.311 | 151,539 | +0.05(+0.66%) |
Jan 09, 2012 | 8.291 | 8.304 | 8.199 | 8.257 | 110,712 | -0.02(-0.25%) |
Jan 06, 2012 | 8.304 | 8.332 | 8.270 | 8.277 | 91,272 | -0.05(-0.66%) |
Jan 05, 2012 | 8.366 | 8.366 | 8.291 | 8.332 | 46,449 | -0.10(-1.13%) |
Jan 04, 2012 | 8.530 | 8.673 | 8.373 | 8.427 | 37,257 | +0.03(+0.41%) |
Dec 30, 2011 | 8.455 | 8.434 | 8.311 | 8.393 | 58,089 | -0.06(-0.73%) |
Dec 29, 2011 | 8.468 | 8.502 | 8.434 | 8.455 | 22,847 | +0.04(+0.49%) |
Dec 28, 2011 | 8.509 | 8.557 | 8.407 | 8.414 | 32,114 | -0.10(-1.20%) |
Dec 27, 2011 | 8.550 | 8.714 | 8.455 | 8.516 | 55,778 | -0.05(-0.56%) |
Dec 23, 2011 | 8.462 | 8.742 | 8.448 | 8.564 | 49,846 | +0.12(+1.46%) |
Dec 21, 2011 | 8.400 | 8.509 | 8.326 | 8.441 | 122,770 | +0.08(+0.90%) |
Dec 20, 2011 | 8.359 | 8.462 | 8.263 | 8.366 | 125,699 | +0.14(+1.66%) |
Dec 19, 2011 | 8.386 | 8.475 | 8.188 | 8.229 | 61,779 | -0.12(-1.47%) |
Dec 16, 2011 | 8.243 | 8.400 | 8.134 | 8.352 | 113,276 | +0.13(+1.58%) |
Dec 15, 2011 | 8.509 | 8.509 | 8.182 | 8.223 | 61,212 | -0.18(-2.19%) |
Dec 14, 2011 | 8.161 | 8.421 | 8.161 | 8.407 | 119,534 | +0.20(+2.50%) |
Dec 13, 2011 | 8.502 | 8.591 | 8.175 | 8.202 | 233,556 | -0.26(-3.07%) |
Dec 12, 2011 | 8.400 | 8.509 | 8.304 | 8.462 | 146,957 | -0.12(-1.43%) |
Dec 09, 2011 | 8.216 | 8.639 | 8.161 | 8.584 | 122,745 | +0.40(+4.84%) |
Dec 08, 2011 | 8.325 | 8.434 | 8.182 | 8.188 | 83,251 | -0.18(-2.20%) |
Dec 07, 2011 | 8.407 | 8.427 | 8.270 | 8.373 | 94,325 | -0.03(-0.41%) |
Dec 06, 2011 | 8.154 | 8.455 | 8.154 | 8.407 | 189,541 | +0.14(+1.65%) |
Dec 05, 2011 | 8.434 | 8.434 | 8.209 | 8.270 | 100,335 | -0.08(-0.90%) |
Dec 02, 2011 | 8.250 | 8.393 | 8.216 | 8.345 | 69,270 | +0.15(+1.83%) |
Dec 01, 2011 | 8.421 | 8.482 | 8.195 | 8.195 | 176,839 | -0.25(-2.99%) |
Nov 30, 2011 | 8.673 | 8.673 | 8.380 | 8.448 | 191,405 | -0.01(-0.08%) |
Nov 29, 2011 | 8.332 | 8.482 | 8.229 | 8.455 | 87,669 | +0.09(+1.06%) |
Nov 28, 2011 | 8.318 | 8.366 | 8.195 | 8.366 | 91,641 | +0.21(+2.60%) |
Nov 25, 2011 | 8.106 | 8.263 | 8.106 | 8.154 | 42,869 | +0.03(+0.42%) |
Nov 23, 2011 | 8.434 | 8.434 | 7.895 | 8.120 | 224,539 | -0.35(-4.11%) |
Nov 22, 2011 | 8.530 | 8.578 | 8.468 | 8.468 | 61,067 | -0.08(-0.88%) |
Nov 21, 2011 | 8.639 | 8.735 | 8.530 | 8.543 | 162,052 | -0.20(-2.27%) |
Nov 18, 2011 | 8.769 | 8.769 | 8.660 | 8.742 | 51,201 | -0.03(-0.31%) |
Nov 17, 2011 | 8.844 | 8.892 | 8.625 | 8.769 | 69,242 | +0.07(+0.79%) |
Nov 16, 2011 | 8.680 | 8.967 | 8.660 | 8.701 | 165,883 | -0.04(-0.47%) |
Nov 15, 2011 | 8.742 | 8.823 | 8.673 | 8.742 | 76,531 | +0.00(+0.00%) |
Nov 14, 2011 | 8.803 | 8.803 | 8.660 | 8.742 | 61,401 | -0.06(-0.70%) |
Nov 11, 2011 | 8.776 | 8.844 | 8.742 | 8.803 | 69,046 | +0.09(+1.02%) |
Nov 10, 2011 | 8.946 | 8.987 | 8.625 | 8.714 | 120,584 | -0.13(-1.47%) |
Nov 09, 2011 | 8.960 | 9.008 | 8.817 | 8.844 | 77,454 | -0.27(-3.00%) |
Nov 08, 2011 | 9.165 | 9.172 | 8.981 | 9.117 | 95,336 | -0.01(-0.07%) |
Nov 07, 2011 | 9.090 | 9.144 | 8.810 | 9.124 | 90,884 | +0.04(+0.45%) |
Nov 04, 2011 | 9.008 | 9.138 | 9.001 | 9.083 | 49,682 | -0.01(-0.15%) |
Nov 03, 2011 | 9.001 | 9.151 | 8.939 | 9.097 | 93,357 | +0.16(+1.76%) |
Nov 02, 2011 | 8.783 | 9.059 | 8.735 | 8.940 | 92,815 | +0.25(+2.91%) |