Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 8.766 | 8.816 | 8.661 | 8.724 | 40,679 | +0.01(+0.16%) |
Jan 30, 2012 | 8.703 | 8.787 | 8.639 | 8.710 | 17,890 | -0.06(-0.72%) |
Jan 27, 2012 | 8.364 | 8.816 | 8.357 | 8.773 | 44,469 | +0.34(+4.01%) |
Jan 26, 2012 | 8.569 | 8.695 | 8.301 | 8.435 | 42,210 | -0.12(-1.40%) |
Jan 25, 2012 | 8.456 | 8.738 | 8.456 | 8.555 | 55,943 | +0.06(+0.66%) |
Jan 24, 2012 | 8.385 | 8.534 | 8.322 | 8.498 | 46,442 | +0.05(+0.58%) |
Jan 23, 2012 | 8.463 | 8.491 | 8.364 | 8.449 | 45,895 | -0.01(-0.08%) |
Jan 20, 2012 | 8.385 | 8.463 | 8.385 | 8.456 | 47,943 | +0.03(+0.33%) |
Jan 19, 2012 | 8.329 | 8.456 | 8.244 | 8.428 | 20,599 | +0.12(+1.44%) |
Jan 18, 2012 | 8.096 | 8.357 | 8.089 | 8.308 | 19,085 | +0.28(+3.42%) |
Jan 17, 2012 | 8.068 | 8.089 | 7.934 | 8.033 | 21,739 | +0.00(+0.00%) |
Jan 13, 2012 | 7.934 | 8.075 | 7.934 | 8.033 | 17,958 | -0.06(-0.70%) |
Jan 12, 2012 | 7.998 | 8.096 | 7.871 | 8.089 | 10,577 | +0.13(+1.68%) |
Jan 11, 2012 | 7.821 | 8.047 | 7.687 | 7.955 | 26,692 | +0.06(+0.80%) |
Jan 10, 2012 | 7.913 | 7.983 | 7.821 | 7.892 | 21,586 | +0.11(+1.36%) |
Jan 09, 2012 | 7.885 | 7.885 | 7.715 | 7.786 | 18,081 | -0.01(-0.18%) |
Jan 06, 2012 | 7.786 | 7.899 | 7.723 | 7.800 | 27,533 | +0.04(+0.55%) |
Jan 05, 2012 | 7.673 | 7.871 | 7.581 | 7.758 | 27,985 | +0.01(+0.09%) |
Jan 04, 2012 | 7.814 | 7.983 | 7.694 | 7.751 | 39,452 | +0.15(+1.95%) |
Dec 30, 2011 | 7.631 | 7.726 | 7.539 | 7.603 | 39,110 | +0.04(+0.47%) |
Dec 29, 2011 | 7.560 | 7.694 | 7.511 | 7.567 | 58,847 | +0.02(+0.28%) |
Dec 28, 2011 | 7.786 | 7.786 | 7.511 | 7.546 | 32,174 | -0.37(-4.63%) |
Dec 27, 2011 | 7.878 | 7.962 | 7.835 | 7.913 | 17,657 | +0.04(+0.45%) |
Dec 23, 2011 | 8.012 | 8.012 | 7.723 | 7.878 | 38,902 | +0.10(+1.27%) |
Dec 21, 2011 | 7.723 | 7.807 | 7.617 | 7.779 | 29,016 | +0.11(+1.47%) |
Dec 20, 2011 | 7.518 | 7.751 | 7.511 | 7.666 | 102,897 | +0.35(+4.72%) |
Dec 19, 2011 | 7.560 | 7.560 | 7.313 | 7.321 | 29,145 | -0.14(-1.89%) |
Dec 16, 2011 | 7.553 | 7.892 | 7.426 | 7.462 | 88,236 | -0.01(-0.19%) |
Dec 15, 2011 | 7.638 | 7.638 | 7.412 | 7.476 | 31,964 | -0.08(-1.03%) |
Dec 14, 2011 | 7.038 | 7.715 | 7.038 | 7.553 | 52,802 | +0.48(+6.78%) |
Dec 13, 2011 | 7.165 | 7.243 | 7.060 | 7.074 | 27,943 | -0.04(-0.59%) |
Dec 12, 2011 | 7.328 | 7.328 | 6.989 | 7.116 | 71,792 | -0.34(-4.54%) |
Dec 09, 2011 | 7.370 | 7.536 | 7.215 | 7.455 | 95,802 | +0.14(+1.93%) |
Dec 08, 2011 | 7.680 | 7.680 | 7.271 | 7.313 | 49,495 | -0.44(-5.73%) |
Dec 07, 2011 | 7.673 | 7.878 | 7.659 | 7.758 | 37,386 | +0.04(+0.55%) |
Dec 06, 2011 | 7.737 | 7.828 | 7.631 | 7.715 | 37,363 | -0.04(-0.45%) |
Dec 05, 2011 | 7.581 | 7.779 | 7.476 | 7.751 | 49,111 | +0.30(+3.97%) |
Dec 02, 2011 | 7.532 | 7.539 | 7.426 | 7.455 | 124,700 | +0.04(+0.48%) |
Dec 01, 2011 | 7.553 | 7.553 | 7.222 | 7.419 | 53,091 | -0.13(-1.77%) |
Nov 30, 2011 | 7.151 | 7.567 | 7.116 | 7.553 | 76,338 | +0.65(+9.40%) |
Nov 29, 2011 | 6.974 | 7.017 | 6.820 | 6.904 | 72,629 | -0.09(-1.31%) |
Nov 28, 2011 | 7.067 | 7.067 | 6.855 | 6.996 | 56,833 | +0.16(+2.27%) |
Nov 25, 2011 | 6.820 | 6.933 | 6.777 | 6.841 | 23,634 | -0.04(-0.51%) |
Nov 23, 2011 | 7.074 | 7.144 | 6.742 | 6.876 | 58,623 | -0.22(-3.08%) |
Nov 22, 2011 | 7.187 | 7.426 | 7.095 | 7.095 | 22,591 | -0.11(-1.47%) |
Nov 21, 2011 | 7.419 | 7.497 | 7.179 | 7.201 | 50,635 | -0.36(-4.76%) |
Nov 18, 2011 | 7.546 | 7.624 | 7.455 | 7.560 | 34,435 | +0.01(+0.09%) |
Nov 17, 2011 | 7.574 | 7.652 | 7.483 | 7.553 | 31,130 | -0.05(-0.65%) |
Nov 16, 2011 | 7.539 | 7.666 | 7.476 | 7.603 | 35,931 | -0.03(-0.37%) |
Nov 15, 2011 | 7.419 | 7.645 | 7.377 | 7.631 | 50,769 | +0.18(+2.46%) |
Nov 14, 2011 | 7.708 | 7.708 | 7.313 | 7.447 | 62,303 | -0.23(-3.03%) |
Nov 11, 2011 | 7.652 | 7.723 | 7.652 | 7.680 | 83,460 | +0.10(+1.30%) |
Nov 10, 2011 | 7.447 | 7.673 | 7.335 | 7.581 | 65,205 | +0.30(+4.07%) |
Nov 09, 2011 | 7.673 | 7.878 | 7.264 | 7.285 | 71,365 | -0.69(-8.66%) |
Nov 08, 2011 | 7.786 | 8.047 | 7.596 | 7.976 | 64,178 | +0.20(+2.63%) |
Nov 07, 2011 | 7.857 | 7.857 | 7.553 | 7.772 | 47,020 | -0.18(-2.30%) |
Nov 04, 2011 | 8.019 | 8.033 | 7.849 | 7.955 | 23,751 | -0.15(-1.83%) |
Nov 03, 2011 | 7.934 | 8.174 | 7.786 | 8.103 | 63,381 | +0.26(+3.33%) |
Nov 02, 2011 | 7.652 | 7.920 | 7.469 | 7.842 | 64,021 | +0.33(+4.41%) |