Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 7.902 | 7.902 | 7.631 | 7.659 | 9,971 | -0.20(-2.49%) |
Jan 30, 2012 | 8.079 | 8.079 | 7.708 | 7.855 | 17,427 | -0.26(-3.21%) |
Jan 27, 2012 | 8.153 | 8.153 | 7.995 | 8.116 | 4,338 | +0.08(+1.04%) |
Jan 26, 2012 | 8.023 | 8.069 | 8.013 | 8.032 | 6,075 | +0.07(+0.82%) |
Jan 25, 2012 | 7.967 | 7.967 | 7.967 | 7.967 | 3,337 | -0.03(-0.35%) |
Jan 24, 2012 | 7.995 | 8.060 | 7.874 | 7.995 | 8,138 | +0.02(+0.23%) |
Jan 23, 2012 | 7.723 | 7.976 | 7.723 | 7.976 | 18,203 | +0.23(+3.01%) |
Jan 20, 2012 | 7.603 | 7.743 | 7.603 | 7.743 | 2,870 | +0.11(+1.47%) |
Jan 19, 2012 | 7.678 | 7.706 | 7.557 | 7.631 | 3,945 | -0.07(-0.97%) |
Jan 18, 2012 | 7.436 | 7.706 | 7.436 | 7.706 | 9,504 | +0.16(+2.10%) |
Jan 17, 2012 | 7.236 | 7.771 | 7.236 | 7.548 | 22,031 | +0.01(+0.12%) |
Jan 13, 2012 | 7.520 | 7.613 | 7.501 | 7.538 | 9,196 | -0.10(-1.34%) |
Jan 12, 2012 | 7.687 | 7.687 | 7.594 | 7.641 | 4,073 | -0.02(-0.24%) |
Jan 11, 2012 | 7.641 | 7.706 | 7.566 | 7.659 | 5,148 | -0.02(-0.24%) |
Jan 10, 2012 | 7.641 | 7.678 | 7.221 | 7.678 | 12,415 | +0.13(+1.73%) |
Jan 09, 2012 | 7.715 | 7.715 | 7.454 | 7.548 | 5,115 | -0.10(-1.34%) |
Jan 06, 2012 | 7.631 | 7.734 | 7.548 | 7.650 | 14,398 | -0.02(-0.24%) |
Jan 05, 2012 | 7.603 | 7.669 | 7.454 | 7.669 | 4,776 | -0.06(-0.72%) |
Jan 04, 2012 | 7.911 | 7.911 | 7.642 | 7.725 | 8,989 | -0.08(-1.07%) |
Dec 30, 2011 | 7.855 | 7.855 | 7.709 | 7.808 | 15,541 | -0.04(-0.48%) |
Dec 29, 2011 | 7.687 | 7.846 | 7.687 | 7.846 | 4,256 | +0.22(+2.93%) |
Dec 28, 2011 | 7.603 | 7.687 | 7.603 | 7.622 | 2,596 | -0.11(-1.45%) |
Dec 27, 2011 | 7.575 | 7.734 | 7.473 | 7.734 | 2,950 | +0.09(+1.22%) |
Dec 23, 2011 | 7.883 | 7.883 | 7.520 | 7.641 | 101,107 | -0.18(-2.26%) |
Dec 21, 2011 | 7.846 | 7.846 | 7.706 | 7.818 | 1,635 | -0.07(-0.83%) |
Dec 20, 2011 | 7.995 | 7.995 | 7.631 | 7.883 | 29,961 | +0.16(+2.05%) |
Dec 19, 2011 | 7.939 | 8.180 | 7.631 | 7.725 | 18,421 | -0.19(-2.36%) |
Dec 16, 2011 | 8.116 | 8.144 | 7.883 | 7.911 | 21,664 | -0.12(-1.51%) |
Dec 15, 2011 | 7.939 | 8.032 | 7.762 | 8.032 | 8,663 | +0.20(+2.62%) |
Dec 14, 2011 | 7.594 | 7.995 | 7.557 | 7.827 | 10,603 | +0.28(+3.70%) |
Dec 13, 2011 | 8.023 | 8.069 | 7.482 | 7.548 | 11,881 | -0.42(-5.26%) |
Dec 12, 2011 | 7.706 | 8.079 | 7.706 | 7.967 | 14,436 | +0.17(+2.15%) |
Dec 09, 2011 | 7.594 | 7.855 | 7.464 | 7.799 | 11,809 | +0.25(+3.33%) |
Dec 08, 2011 | 7.669 | 7.669 | 7.548 | 7.548 | 6,168 | -0.18(-2.29%) |
Dec 07, 2011 | 7.669 | 7.725 | 7.361 | 7.725 | 7,715 | +0.00(+0.00%) |
Dec 06, 2011 | 7.883 | 7.883 | 7.538 | 7.725 | 7,054 | -0.20(-2.59%) |
Dec 05, 2011 | 7.492 | 8.079 | 7.380 | 7.930 | 11,220 | +0.51(+6.91%) |
Dec 02, 2011 | 7.557 | 7.753 | 7.156 | 7.417 | 14,848 | -0.03(-0.38%) |
Dec 01, 2011 | 7.818 | 7.818 | 7.445 | 7.445 | 13,293 | -0.42(-5.33%) |
Nov 30, 2011 | 7.855 | 8.097 | 7.613 | 7.864 | 24,287 | +0.28(+3.69%) |
Nov 29, 2011 | 8.051 | 8.051 | 7.585 | 7.585 | 4,051 | -0.24(-3.10%) |
Nov 28, 2011 | 7.631 | 7.948 | 7.557 | 7.827 | 19,564 | +0.37(+5.00%) |
Nov 25, 2011 | 7.464 | 7.622 | 7.426 | 7.454 | 5,290 | -0.04(-0.50%) |
Nov 23, 2011 | 7.361 | 7.557 | 7.361 | 7.492 | 16,160 | +0.16(+2.16%) |
Nov 22, 2011 | 7.603 | 7.687 | 7.333 | 7.333 | 7,250 | +0.02(+0.25%) |
Nov 21, 2011 | 7.473 | 7.520 | 7.221 | 7.315 | 19,389 | -0.21(-2.85%) |
Nov 18, 2011 | 7.501 | 7.725 | 7.501 | 7.529 | 52,907 | +0.03(+0.37%) |
Nov 17, 2011 | 7.454 | 7.659 | 7.240 | 7.501 | 7,200 | +0.11(+1.51%) |
Nov 16, 2011 | 7.902 | 7.902 | 7.389 | 7.389 | 3,970 | -0.61(-7.68%) |
Nov 15, 2011 | 7.762 | 8.060 | 7.454 | 8.004 | 9,937 | +0.40(+5.27%) |
Nov 14, 2011 | 7.762 | 7.771 | 7.473 | 7.603 | 6,544 | -0.20(-2.51%) |
Nov 11, 2011 | 7.874 | 7.874 | 7.454 | 7.799 | 7,968 | -0.07(-0.95%) |
Nov 10, 2011 | 7.501 | 7.874 | 7.473 | 7.874 | 10,516 | +0.37(+4.97%) |
Nov 09, 2011 | 7.548 | 7.548 | 7.454 | 7.501 | 11,726 | -0.21(-2.78%) |
Nov 08, 2011 | 7.585 | 7.715 | 7.454 | 7.715 | 15,505 | +0.20(+2.73%) |
Nov 07, 2011 | 7.231 | 7.631 | 7.231 | 7.510 | 6,029 | -0.12(-1.59%) |
Nov 04, 2011 | 7.697 | 7.697 | 7.538 | 7.631 | 8,862 | -0.20(-2.50%) |
Nov 03, 2011 | 7.380 | 7.836 | 7.324 | 7.827 | 17,345 | +0.20(+2.56%) |
Nov 02, 2011 | 7.054 | 7.631 | 7.054 | 7.631 | 22,052 | +0.40(+5.54%) |