Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 8.210 | 8.361 | 8.185 | 8.321 | 150,590 | +0.14(+1.66%) |
Jan 30, 2012 | 8.140 | 8.205 | 8.125 | 8.185 | 98,077 | +0.07(+0.87%) |
Jan 27, 2012 | 7.959 | 8.140 | 7.939 | 8.115 | 116,976 | +0.19(+2.35%) |
Jan 26, 2012 | 7.879 | 7.949 | 7.879 | 7.929 | 41,838 | +0.07(+0.83%) |
Jan 25, 2012 | 7.848 | 7.895 | 7.848 | 7.864 | 103,851 | -0.01(-0.13%) |
Jan 24, 2012 | 7.828 | 7.874 | 7.828 | 7.874 | 74,745 | +0.02(+0.26%) |
Jan 23, 2012 | 7.768 | 7.864 | 7.763 | 7.854 | 58,754 | +0.09(+1.17%) |
Jan 20, 2012 | 7.758 | 7.778 | 7.753 | 7.763 | 46,896 | +0.00(+0.00%) |
Jan 19, 2012 | 7.733 | 7.778 | 7.733 | 7.763 | 32,494 | +0.03(+0.39%) |
Jan 18, 2012 | 7.808 | 7.818 | 7.728 | 7.733 | 95,012 | -0.07(-0.90%) |
Jan 17, 2012 | 7.803 | 7.874 | 7.783 | 7.803 | 70,904 | +0.00(+0.00%) |
Jan 13, 2012 | 7.793 | 7.833 | 7.778 | 7.803 | 66,085 | +0.02(+0.19%) |
Jan 12, 2012 | 7.803 | 7.843 | 7.773 | 7.788 | 70,851 | -0.02(-0.26%) |
Jan 11, 2012 | 7.869 | 7.874 | 7.803 | 7.808 | 57,153 | -0.06(-0.80%) |
Jan 10, 2012 | 7.902 | 7.902 | 7.832 | 7.872 | 119,839 | -0.02(-0.25%) |
Jan 09, 2012 | 7.847 | 7.952 | 7.837 | 7.892 | 84,034 | +0.10(+1.28%) |
Jan 06, 2012 | 7.742 | 7.822 | 7.742 | 7.792 | 59,701 | +0.02(+0.19%) |
Jan 05, 2012 | 7.602 | 7.827 | 7.602 | 7.777 | 154,198 | +0.18(+2.30%) |
Jan 04, 2012 | 7.577 | 7.652 | 7.537 | 7.602 | 89,579 | +0.09(+1.20%) |
Dec 30, 2011 | 7.562 | 7.577 | 7.482 | 7.512 | 39,205 | -0.04(-0.46%) |
Dec 29, 2011 | 7.532 | 7.572 | 7.532 | 7.547 | 21,379 | +0.00(+0.00%) |
Dec 28, 2011 | 7.567 | 7.597 | 7.547 | 7.547 | 31,033 | -0.02(-0.32%) |
Dec 27, 2011 | 7.537 | 7.572 | 7.537 | 7.571 | 44,254 | +0.02(+0.25%) |
Dec 23, 2011 | 7.552 | 7.557 | 7.502 | 7.552 | 37,944 | +0.07(+0.94%) |
Dec 21, 2011 | 7.512 | 7.512 | 7.477 | 7.482 | 27,228 | -0.03(-0.33%) |
Dec 20, 2011 | 7.467 | 7.509 | 7.467 | 7.507 | 25,852 | +0.02(+0.20%) |
Dec 19, 2011 | 7.462 | 7.493 | 7.462 | 7.492 | 13,901 | +0.03(+0.40%) |
Dec 16, 2011 | 7.512 | 7.517 | 7.452 | 7.462 | 20,007 | -0.02(-0.33%) |
Dec 15, 2011 | 7.527 | 7.542 | 7.482 | 7.487 | 35,794 | -0.00(-0.07%) |
Dec 14, 2011 | 7.562 | 7.562 | 7.492 | 7.492 | 44,336 | -0.07(-0.93%) |
Dec 13, 2011 | 7.517 | 7.562 | 7.517 | 7.562 | 39,095 | +0.04(+0.56%) |
Dec 12, 2011 | 7.470 | 7.520 | 7.470 | 7.520 | 68,462 | +0.06(+0.80%) |
Dec 09, 2011 | 7.495 | 7.515 | 7.460 | 7.460 | 47,602 | +0.01(+0.07%) |
Dec 08, 2011 | 7.440 | 7.485 | 7.440 | 7.455 | 39,183 | -0.00(-0.07%) |
Dec 07, 2011 | 7.445 | 7.460 | 7.440 | 7.460 | 42,646 | +0.01(+0.13%) |
Dec 06, 2011 | 7.405 | 7.460 | 7.400 | 7.450 | 51,155 | +0.04(+0.54%) |
Dec 05, 2011 | 7.460 | 7.460 | 7.390 | 7.410 | 40,036 | +0.01(+0.14%) |
Dec 02, 2011 | 7.365 | 7.415 | 7.360 | 7.400 | 32,300 | +0.02(+0.34%) |
Dec 01, 2011 | 7.430 | 7.430 | 7.360 | 7.375 | 21,227 | -0.00(-0.07%) |
Nov 30, 2011 | 7.385 | 7.430 | 7.380 | 7.380 | 26,435 | -0.02(-0.27%) |
Nov 29, 2011 | 7.350 | 7.410 | 7.350 | 7.400 | 55,663 | +0.03(+0.40%) |
Nov 28, 2011 | 7.360 | 7.380 | 7.350 | 7.370 | 29,749 | +0.02(+0.34%) |
Nov 25, 2011 | 7.336 | 7.360 | 7.336 | 7.345 | 8,740 | +0.00(+0.07%) |
Nov 23, 2011 | 7.375 | 7.378 | 7.331 | 7.341 | 59,303 | -0.05(-0.74%) |
Nov 22, 2011 | 7.276 | 7.395 | 7.276 | 7.395 | 63,411 | +0.08(+1.16%) |
Nov 21, 2011 | 7.276 | 7.311 | 7.246 | 7.311 | 65,717 | +0.01(+0.20%) |
Nov 18, 2011 | 7.326 | 7.336 | 7.256 | 7.296 | 55,299 | +0.00(+0.07%) |
Nov 17, 2011 | 7.296 | 7.296 | 7.236 | 7.291 | 48,535 | -0.00(-0.07%) |
Nov 16, 2011 | 7.216 | 7.340 | 7.216 | 7.296 | 41,441 | +0.05(+0.69%) |
Nov 15, 2011 | 7.251 | 7.276 | 7.241 | 7.246 | 34,655 | +0.01(+0.21%) |
Nov 14, 2011 | 7.266 | 7.291 | 7.231 | 7.231 | 42,238 | -0.04(-0.62%) |
Nov 11, 2011 | 7.276 | 7.311 | 7.246 | 7.276 | 49,124 | -0.01(-0.14%) |
Nov 10, 2011 | 7.340 | 7.340 | 7.286 | 7.286 | 59,981 | -0.06(-0.79%) |
Nov 09, 2011 | 7.294 | 7.368 | 7.279 | 7.343 | 22,062 | +0.00(+0.00%) |
Nov 08, 2011 | 7.294 | 7.343 | 7.264 | 7.343 | 38,460 | +0.06(+0.88%) |
Nov 07, 2011 | 7.245 | 7.279 | 7.245 | 7.279 | 27,639 | +0.03(+0.48%) |
Nov 04, 2011 | 7.240 | 7.269 | 7.220 | 7.245 | 37,075 | -0.04(-0.54%) |
Nov 03, 2011 | 7.294 | 7.294 | 7.240 | 7.284 | 28,925 | +0.04(+0.61%) |
Nov 02, 2011 | 7.245 | 7.269 | 7.240 | 7.240 | 24,715 | -0.01(-0.14%) |