Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 8.462 | 8.609 | 8.183 | 8.559 | 1,079,080 | +0.10(+1.14%) |
Jan 30, 2012 | 8.346 | 8.482 | 7.940 | 8.462 | 1,676,072 | +0.01(+0.16%) |
Jan 27, 2012 | 7.950 | 8.466 | 7.950 | 8.449 | 1,182,989 | +0.45(+5.65%) |
Jan 26, 2012 | 7.957 | 8.090 | 7.874 | 7.997 | 638,461 | +0.11(+1.35%) |
Jan 25, 2012 | 7.980 | 8.147 | 7.721 | 7.891 | 306,591 | -0.02(-0.29%) |
Jan 24, 2012 | 8.310 | 8.310 | 7.897 | 7.914 | 469,307 | +0.00(+0.00%) |
Jan 23, 2012 | 7.930 | 8.100 | 7.827 | 7.914 | 633,760 | +0.03(+0.38%) |
Jan 20, 2012 | 7.811 | 8.046 | 7.751 | 7.884 | 821,073 | +0.16(+2.02%) |
Jan 19, 2012 | 7.531 | 7.831 | 7.435 | 7.728 | 1,098,818 | +0.25(+3.29%) |
Jan 18, 2012 | 7.482 | 7.575 | 7.435 | 7.482 | 445,578 | +0.03(+0.45%) |
Jan 17, 2012 | 7.448 | 7.593 | 7.422 | 7.448 | 1,008,587 | +0.14(+1.86%) |
Jan 13, 2012 | 7.299 | 7.528 | 7.259 | 7.312 | 869,347 | -0.00(-0.05%) |
Jan 12, 2012 | 7.319 | 7.451 | 7.245 | 7.315 | 1,096,667 | +0.03(+0.36%) |
Jan 11, 2012 | 7.245 | 7.495 | 7.239 | 7.289 | 1,168,932 | +0.01(+0.18%) |
Jan 10, 2012 | 7.681 | 7.721 | 7.249 | 7.275 | 2,355,401 | -0.25(-3.31%) |
Jan 09, 2012 | 7.811 | 7.967 | 7.518 | 7.525 | 858,906 | -0.29(-3.66%) |
Jan 06, 2012 | 7.814 | 7.814 | 7.664 | 7.811 | 501,651 | -0.00(-0.04%) |
Jan 05, 2012 | 7.681 | 7.827 | 7.352 | 7.814 | 711,306 | +0.08(+0.99%) |
Jan 04, 2012 | 7.894 | 8.043 | 7.635 | 7.738 | 601,990 | +0.07(+0.95%) |
Dec 30, 2011 | 7.508 | 7.734 | 7.395 | 7.664 | 409,393 | +0.11(+1.41%) |
Dec 29, 2011 | 7.322 | 7.575 | 7.299 | 7.558 | 525,238 | +0.20(+2.76%) |
Dec 28, 2011 | 7.475 | 7.611 | 7.305 | 7.355 | 481,562 | -0.16(-2.17%) |
Dec 27, 2011 | 7.787 | 7.864 | 7.505 | 7.518 | 278,812 | -0.24(-3.13%) |
Dec 23, 2011 | 7.714 | 7.980 | 7.684 | 7.761 | 494,467 | +0.21(+2.82%) |
Dec 21, 2011 | 7.787 | 7.814 | 7.448 | 7.548 | 528,309 | -0.34(-4.26%) |
Dec 20, 2011 | 7.774 | 8.090 | 7.651 | 7.884 | 752,155 | +0.24(+3.18%) |
Dec 19, 2011 | 7.654 | 7.894 | 7.608 | 7.641 | 640,479 | +0.08(+1.06%) |
Dec 16, 2011 | 7.814 | 7.990 | 7.551 | 7.561 | 1,004,542 | -0.19(-2.45%) |
Dec 15, 2011 | 7.538 | 7.847 | 7.462 | 7.751 | 622,152 | +0.28(+3.74%) |
Dec 14, 2011 | 7.615 | 7.664 | 7.398 | 7.472 | 329,376 | -0.24(-3.06%) |
Dec 13, 2011 | 7.844 | 7.907 | 7.598 | 7.708 | 303,118 | -0.13(-1.61%) |
Dec 12, 2011 | 7.851 | 7.881 | 7.734 | 7.834 | 353,799 | -0.08(-1.05%) |
Dec 09, 2011 | 7.934 | 8.050 | 7.897 | 7.917 | 553,965 | -0.02(-0.21%) |
Dec 08, 2011 | 8.163 | 8.213 | 7.914 | 7.934 | 319,869 | -0.36(-4.29%) |
Dec 07, 2011 | 8.433 | 8.457 | 7.950 | 8.290 | 604,092 | -0.23(-2.66%) |
Dec 06, 2011 | 8.379 | 8.605 | 8.246 | 8.516 | 539,337 | +0.11(+1.27%) |
Dec 05, 2011 | 8.559 | 8.559 | 8.253 | 8.409 | 608,375 | -0.03(-0.35%) |
Dec 02, 2011 | 8.881 | 8.961 | 8.433 | 8.439 | 695,099 | -0.41(-4.66%) |
Dec 01, 2011 | 8.290 | 8.908 | 8.100 | 8.852 | 1,694,790 | +0.55(+6.61%) |
Nov 30, 2011 | 7.718 | 8.306 | 7.369 | 8.303 | 1,364,226 | +1.11(+15.44%) |
Nov 29, 2011 | 7.142 | 7.428 | 7.056 | 7.192 | 686,624 | +0.11(+1.55%) |
Nov 28, 2011 | 7.245 | 7.525 | 7.054 | 7.083 | 658,589 | +0.11(+1.57%) |
Nov 25, 2011 | 6.910 | 7.182 | 6.886 | 6.973 | 415,384 | -0.12(-1.64%) |
Nov 23, 2011 | 7.272 | 7.365 | 7.089 | 7.089 | 433,377 | -0.31(-4.22%) |
Nov 22, 2011 | 7.305 | 7.498 | 7.036 | 7.402 | 450,718 | +0.05(+0.63%) |
Nov 21, 2011 | 7.764 | 7.764 | 7.129 | 7.355 | 2,662,555 | -0.49(-6.19%) |
Nov 18, 2011 | 8.489 | 8.489 | 7.827 | 7.841 | 1,506,795 | -0.67(-7.89%) |
Nov 17, 2011 | 8.383 | 8.669 | 8.373 | 8.512 | 668,511 | +0.08(+0.95%) |
Nov 16, 2011 | 8.642 | 8.709 | 8.406 | 8.433 | 819,223 | -0.33(-3.76%) |
Nov 15, 2011 | 8.589 | 8.868 | 8.572 | 8.762 | 482,726 | +0.10(+1.11%) |
Nov 14, 2011 | 8.615 | 8.958 | 8.615 | 8.665 | 544,335 | -0.05(-0.61%) |
Nov 11, 2011 | 8.645 | 8.762 | 8.542 | 8.719 | 440,505 | +0.14(+1.67%) |
Nov 10, 2011 | 8.645 | 8.645 | 8.482 | 8.576 | 436,637 | +0.02(+0.27%) |
Nov 09, 2011 | 8.542 | 8.835 | 8.408 | 8.552 | 574,905 | -0.14(-1.61%) |
Nov 08, 2011 | 8.659 | 8.732 | 8.406 | 8.692 | 1,700,550 | +0.07(+0.81%) |
Nov 07, 2011 | 8.705 | 8.871 | 8.529 | 8.622 | 1,612,138 | -0.29(-3.28%) |
Nov 04, 2011 | 8.699 | 8.931 | 8.615 | 8.915 | 533,656 | +0.10(+1.09%) |
Nov 03, 2011 | 8.865 | 8.885 | 8.549 | 8.818 | 733,777 | -0.01(-0.15%) |
Nov 02, 2011 | 8.842 | 9.081 | 8.765 | 8.832 | 740,487 | +0.05(+0.53%) |