Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 8.390 | 8.422 | 8.285 | 8.343 | 70,930 | -0.01(-0.06%) |
Jan 30, 2012 | 8.279 | 8.443 | 8.279 | 8.348 | 31,034 | +0.07(+0.83%) |
Jan 27, 2012 | 8.168 | 8.348 | 8.136 | 8.279 | 87,526 | +0.14(+1.75%) |
Jan 26, 2012 | 8.078 | 8.141 | 8.078 | 8.137 | 37,710 | +0.09(+1.13%) |
Jan 25, 2012 | 8.089 | 8.089 | 8.025 | 8.046 | 17,957 | +0.00(+0.00%) |
Jan 24, 2012 | 8.147 | 8.147 | 8.036 | 8.046 | 33,566 | -0.08(-1.04%) |
Jan 23, 2012 | 8.083 | 8.131 | 8.073 | 8.131 | 32,425 | +0.10(+1.19%) |
Jan 20, 2012 | 8.094 | 8.094 | 8.036 | 8.036 | 33,609 | -0.04(-0.46%) |
Jan 19, 2012 | 8.041 | 8.094 | 8.014 | 8.073 | 23,014 | +0.03(+0.35%) |
Jan 18, 2012 | 8.045 | 8.050 | 8.004 | 8.045 | 24,059 | +0.04(+0.53%) |
Jan 17, 2012 | 8.050 | 8.050 | 8.002 | 8.002 | 11,373 | -0.03(-0.39%) |
Jan 13, 2012 | 8.029 | 8.034 | 7.997 | 8.034 | 21,699 | -0.01(-0.13%) |
Jan 12, 2012 | 8.008 | 8.045 | 7.976 | 8.045 | 31,477 | +0.04(+0.53%) |
Jan 11, 2012 | 8.023 | 8.023 | 7.971 | 8.002 | 8,754 | -0.02(-0.20%) |
Jan 10, 2012 | 7.987 | 8.018 | 7.934 | 8.018 | 24,205 | +0.05(+0.66%) |
Jan 09, 2012 | 7.981 | 7.987 | 7.955 | 7.966 | 19,338 | +0.04(+0.47%) |
Jan 06, 2012 | 7.934 | 7.966 | 7.923 | 7.929 | 6,649 | -0.04(-0.46%) |
Jan 05, 2012 | 7.981 | 7.981 | 7.923 | 7.966 | 14,150 | +0.02(+0.20%) |
Jan 04, 2012 | 7.929 | 7.971 | 7.908 | 7.950 | 27,111 | -0.03(-0.33%) |
Dec 30, 2011 | 7.960 | 7.997 | 7.960 | 7.976 | 2,589 | +0.03(+0.40%) |
Dec 29, 2011 | 7.934 | 7.944 | 7.913 | 7.944 | 10,179 | +0.01(+0.13%) |
Dec 28, 2011 | 8.013 | 8.013 | 7.934 | 7.934 | 12,053 | -0.07(-0.86%) |
Dec 27, 2011 | 7.981 | 8.008 | 7.955 | 8.003 | 25,152 | -0.04(-0.45%) |
Dec 23, 2011 | 7.971 | 8.039 | 7.971 | 8.039 | 9,090 | +0.10(+1.26%) |
Dec 21, 2011 | 7.881 | 7.960 | 7.881 | 7.939 | 14,236 | +0.04(+0.49%) |
Dec 20, 2011 | 7.859 | 7.937 | 7.843 | 7.901 | 20,924 | +0.01(+0.13%) |
Dec 19, 2011 | 7.775 | 7.895 | 7.775 | 7.890 | 15,135 | +0.08(+1.07%) |
Dec 16, 2011 | 7.833 | 7.859 | 7.775 | 7.806 | 31,103 | -0.03(-0.33%) |
Dec 15, 2011 | 7.932 | 7.958 | 7.812 | 7.833 | 67,657 | -0.13(-1.64%) |
Dec 14, 2011 | 7.990 | 7.990 | 7.911 | 7.964 | 6,191 | +0.02(+0.20%) |
Dec 13, 2011 | 7.964 | 7.964 | 7.885 | 7.948 | 38,727 | +0.02(+0.20%) |
Dec 12, 2011 | 8.006 | 8.006 | 7.901 | 7.932 | 14,025 | -0.03(-0.40%) |
Dec 09, 2011 | 7.948 | 7.964 | 7.937 | 7.964 | 10,984 | +0.01(+0.13%) |
Dec 08, 2011 | 7.948 | 7.953 | 7.922 | 7.953 | 8,993 | +0.02(+0.26%) |
Dec 07, 2011 | 7.932 | 7.953 | 7.859 | 7.932 | 27,324 | +0.04(+0.53%) |
Dec 06, 2011 | 7.922 | 7.964 | 7.880 | 7.890 | 16,599 | -0.07(-0.92%) |
Dec 05, 2011 | 7.885 | 7.964 | 7.869 | 7.964 | 17,718 | +0.10(+1.33%) |
Dec 02, 2011 | 7.880 | 7.880 | 7.837 | 7.859 | 15,685 | -0.02(-0.27%) |
Dec 01, 2011 | 7.806 | 7.880 | 7.754 | 7.880 | 23,383 | +0.07(+0.94%) |
Nov 30, 2011 | 7.806 | 7.833 | 7.801 | 7.806 | 35,495 | -0.00(-0.00%) |
Nov 29, 2011 | 7.801 | 7.843 | 7.801 | 7.806 | 14,441 | +0.01(+0.07%) |
Nov 28, 2011 | 7.780 | 7.838 | 7.744 | 7.801 | 21,048 | +0.02(+0.27%) |
Nov 25, 2011 | 7.780 | 7.801 | 7.756 | 7.780 | 15,937 | +0.00(+0.00%) |
Nov 23, 2011 | 7.749 | 7.806 | 7.749 | 7.780 | 20,134 | +0.02(+0.27%) |
Nov 22, 2011 | 7.691 | 7.759 | 7.691 | 7.759 | 12,366 | +0.07(+0.89%) |
Nov 21, 2011 | 7.476 | 7.691 | 7.476 | 7.691 | 28,193 | +0.11(+1.40%) |
Nov 18, 2011 | 7.580 | 7.585 | 7.548 | 7.585 | 9,630 | +0.01(+0.07%) |
Nov 17, 2011 | 7.548 | 7.580 | 7.548 | 7.580 | 20,630 | +0.00(+0.00%) |
Nov 16, 2011 | 7.501 | 7.580 | 7.501 | 7.580 | 27,924 | +0.07(+0.90%) |
Nov 15, 2011 | 7.533 | 7.580 | 7.512 | 7.512 | 18,512 | -0.09(-1.17%) |
Nov 14, 2011 | 7.527 | 7.600 | 7.522 | 7.600 | 19,465 | +0.08(+1.04%) |
Nov 11, 2011 | 7.429 | 7.522 | 7.429 | 7.522 | 22,248 | +0.10(+1.40%) |
Nov 10, 2011 | 7.392 | 7.460 | 7.387 | 7.418 | 30,984 | +0.05(+0.64%) |
Nov 09, 2011 | 7.418 | 7.454 | 7.371 | 7.371 | 15,648 | -0.05(-0.63%) |
Nov 08, 2011 | 7.402 | 7.439 | 7.392 | 7.418 | 20,042 | +0.02(+0.21%) |
Nov 07, 2011 | 7.418 | 7.460 | 7.371 | 7.402 | 45,435 | -0.02(-0.28%) |
Nov 04, 2011 | 7.418 | 7.465 | 7.418 | 7.423 | 15,787 | +0.01(+0.07%) |
Nov 03, 2011 | 7.475 | 7.478 | 7.418 | 7.418 | 22,549 | -0.02(-0.28%) |
Nov 02, 2011 | 7.439 | 7.481 | 7.439 | 7.439 | 18,958 | -0.01(-0.07%) |