Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 8.350 | 8.410 | 8.100 | 8.140 | 2,693,711 | -0.16(-1.93%) |
Jan 30, 2012 | 8.690 | 8.690 | 8.270 | 8.300 | 2,789,671 | -0.52(-5.90%) |
Jan 27, 2012 | 8.660 | 8.880 | 8.550 | 8.820 | 1,713,982 | +0.02(+0.23%) |
Jan 26, 2012 | 9.800 | 9.820 | 8.710 | 8.800 | 3,035,081 | -0.91(-9.37%) |
Jan 25, 2012 | 9.430 | 9.730 | 9.250 | 9.710 | 1,563,134 | +0.29(+3.08%) |
Jan 24, 2012 | 9.230 | 9.450 | 9.050 | 9.420 | 1,791,514 | +0.12(+1.29%) |
Jan 23, 2012 | 9.370 | 9.460 | 9.230 | 9.300 | 1,208,002 | -0.05(-0.53%) |
Jan 20, 2012 | 9.320 | 9.490 | 9.250 | 9.350 | 782,770 | +0.04(+0.43%) |
Jan 19, 2012 | 9.350 | 9.570 | 9.300 | 9.310 | 679,843 | -0.01(-0.11%) |
Jan 18, 2012 | 9.200 | 9.350 | 8.880 | 9.320 | 1,698,584 | +0.13(+1.41%) |
Jan 17, 2012 | 9.470 | 9.630 | 9.050 | 9.190 | 1,617,171 | -0.10(-1.08%) |
Jan 13, 2012 | 9.320 | 9.380 | 9.130 | 9.290 | 1,246,475 | -0.17(-1.80%) |
Jan 12, 2012 | 9.600 | 9.720 | 9.360 | 9.460 | 1,339,258 | -0.14(-1.46%) |
Jan 11, 2012 | 9.780 | 9.940 | 9.470 | 9.600 | 1,840,819 | -0.23(-2.34%) |
Jan 10, 2012 | 10.42 | 10.62 | 9.680 | 9.830 | 1,924,488 | -0.44(-4.28%) |
Jan 09, 2012 | 10.18 | 10.40 | 10.07 | 10.27 | 1,192,498 | +0.08(+0.79%) |
Jan 06, 2012 | 10.26 | 10.33 | 10.05 | 10.19 | 1,460,049 | -0.02(-0.20%) |
Jan 05, 2012 | 9.870 | 10.36 | 9.700 | 10.21 | 2,176,439 | +0.26(+2.61%) |
Jan 04, 2012 | 9.770 | 10.05 | 9.650 | 9.950 | 991,690 | +0.45(+4.74%) |
Dec 30, 2011 | 9.450 | 9.670 | 9.450 | 9.500 | 686,155 | +0.05(+0.53%) |
Dec 29, 2011 | 9.360 | 9.530 | 9.300 | 9.450 | 1,092,330 | +0.11(+1.18%) |
Dec 28, 2011 | 9.490 | 9.510 | 9.200 | 9.340 | 1,006,436 | -0.11(-1.16%) |
Dec 27, 2011 | 9.330 | 9.550 | 9.310 | 9.450 | 627,464 | +0.11(+1.18%) |
Dec 23, 2011 | 9.150 | 9.350 | 9.100 | 9.340 | 525,829 | +0.36(+4.01%) |
Dec 21, 2011 | 8.640 | 9.060 | 8.450 | 8.980 | 1,304,639 | +0.38(+4.42%) |
Dec 20, 2011 | 8.350 | 8.670 | 8.340 | 8.600 | 1,376,686 | +0.47(+5.78%) |
Dec 19, 2011 | 8.370 | 8.540 | 8.130 | 8.130 | 843,872 | -0.15(-1.81%) |
Dec 16, 2011 | 8.150 | 8.360 | 8.000 | 8.280 | 1,750,902 | +0.24(+2.99%) |
Dec 15, 2011 | 8.370 | 8.490 | 7.960 | 8.040 | 1,730,600 | -0.16(-1.95%) |
Dec 14, 2011 | 8.600 | 8.600 | 8.090 | 8.200 | 1,849,903 | -0.44(-5.09%) |
Dec 13, 2011 | 9.230 | 9.390 | 8.540 | 8.640 | 1,259,823 | -0.47(-5.16%) |
Dec 12, 2011 | 9.190 | 9.190 | 8.900 | 9.110 | 770,411 | -0.21(-2.25%) |
Dec 09, 2011 | 9.040 | 9.410 | 9.000 | 9.320 | 1,076,198 | +0.34(+3.79%) |
Dec 08, 2011 | 9.300 | 9.360 | 8.940 | 8.980 | 864,131 | -0.39(-4.16%) |
Dec 07, 2011 | 9.450 | 9.450 | 9.210 | 9.370 | 691,265 | -0.02(-0.21%) |
Dec 06, 2011 | 9.420 | 9.500 | 9.210 | 9.390 | 624,103 | -0.02(-0.21%) |
Dec 05, 2011 | 9.480 | 9.590 | 9.270 | 9.410 | 1,281,119 | +0.14(+1.51%) |
Dec 02, 2011 | 9.140 | 9.440 | 9.130 | 9.270 | 1,427,522 | +0.20(+2.21%) |
Dec 01, 2011 | 8.970 | 9.140 | 8.750 | 9.070 | 1,042,811 | +0.11(+1.23%) |
Nov 30, 2011 | 8.660 | 8.970 | 8.390 | 8.960 | 1,659,016 | +0.80(+9.80%) |
Nov 29, 2011 | 8.420 | 8.420 | 8.090 | 8.160 | 841,718 | -0.21(-2.51%) |
Nov 28, 2011 | 8.270 | 8.500 | 8.150 | 8.370 | 794,626 | +0.52(+6.62%) |
Nov 25, 2011 | 7.900 | 8.110 | 7.810 | 7.850 | 434,478 | -0.11(-1.38%) |
Nov 23, 2011 | 8.270 | 8.330 | 7.930 | 7.960 | 1,635,702 | -0.45(-5.35%) |
Nov 22, 2011 | 8.420 | 8.590 | 8.323 | 8.410 | 645,779 | -0.05(-0.59%) |
Nov 21, 2011 | 8.530 | 8.680 | 8.400 | 8.460 | 1,361,000 | -0.32(-3.64%) |
Nov 18, 2011 | 8.950 | 9.130 | 8.750 | 8.780 | 1,240,817 | -0.15(-1.68%) |
Nov 17, 2011 | 9.200 | 9.300 | 8.810 | 8.930 | 1,036,696 | -0.30(-3.25%) |
Nov 16, 2011 | 9.080 | 9.740 | 8.998 | 9.230 | 1,382,437 | +0.00(+0.00%) |
Nov 15, 2011 | 8.900 | 9.260 | 8.860 | 9.230 | 851,200 | +0.29(+3.24%) |
Nov 14, 2011 | 9.150 | 9.210 | 8.830 | 8.940 | 676,470 | -0.19(-2.08%) |
Nov 11, 2011 | 9.200 | 9.390 | 9.070 | 9.130 | 945,726 | +0.10(+1.11%) |
Nov 10, 2011 | 9.140 | 9.290 | 8.890 | 9.030 | 926,787 | +0.07(+0.78%) |
Nov 09, 2011 | 8.810 | 9.240 | 8.810 | 8.960 | 1,392,838 | -0.33(-3.55%) |
Nov 08, 2011 | 9.400 | 9.460 | 8.970 | 9.290 | 1,443,909 | +0.01(+0.11%) |
Nov 07, 2011 | 9.350 | 9.570 | 8.800 | 9.280 | 1,443,790 | -0.15(-1.59%) |
Nov 04, 2011 | 9.270 | 9.870 | 9.170 | 9.430 | 2,649,045 | +0.03(+0.32%) |
Nov 03, 2011 | 8.950 | 9.470 | 8.830 | 9.400 | 1,822,517 | +0.60(+6.82%) |
Nov 02, 2011 | 8.870 | 8.930 | 8.540 | 8.800 | 1,200,375 | +0.28(+3.29%) |