Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 8.446 | 8.580 | 8.249 | 8.571 | 7,865,667 | +0.18(+2.13%) |
Jan 30, 2012 | 8.544 | 8.562 | 8.347 | 8.392 | 8,257,460 | -0.21(-2.49%) |
Jan 27, 2012 | 8.374 | 8.652 | 8.347 | 8.607 | 5,823,339 | +0.21(+2.56%) |
Jan 26, 2012 | 8.562 | 8.750 | 8.321 | 8.392 | 9,929,094 | -0.12(-1.37%) |
Jan 25, 2012 | 8.303 | 8.616 | 8.294 | 8.508 | 10,867,211 | +0.31(+3.82%) |
Jan 24, 2012 | 8.258 | 8.325 | 8.164 | 8.195 | 6,031,952 | -0.11(-1.29%) |
Jan 23, 2012 | 8.419 | 8.466 | 8.242 | 8.303 | 5,223,805 | -0.11(-1.28%) |
Jan 20, 2012 | 8.535 | 8.553 | 8.365 | 8.410 | 12,207,525 | +0.09(+1.08%) |
Jan 19, 2012 | 8.151 | 8.379 | 8.097 | 8.321 | 8,937,489 | +0.25(+3.10%) |
Jan 18, 2012 | 7.981 | 8.204 | 7.891 | 8.070 | 6,206,842 | +0.07(+0.89%) |
Jan 17, 2012 | 7.981 | 8.088 | 7.909 | 7.998 | 4,860,801 | +0.09(+1.13%) |
Jan 13, 2012 | 7.963 | 8.043 | 7.820 | 7.909 | 3,927,752 | -0.12(-1.45%) |
Jan 12, 2012 | 7.990 | 8.052 | 7.766 | 8.025 | 5,886,827 | +0.08(+1.01%) |
Jan 11, 2012 | 7.784 | 7.972 | 7.739 | 7.945 | 5,950,585 | +0.15(+1.95%) |
Jan 10, 2012 | 7.775 | 7.802 | 7.676 | 7.793 | 4,057,732 | +0.11(+1.40%) |
Jan 09, 2012 | 7.623 | 7.766 | 7.623 | 7.685 | 3,249,000 | +0.06(+0.82%) |
Jan 06, 2012 | 7.721 | 7.784 | 7.623 | 7.623 | 3,405,426 | -0.09(-1.16%) |
Jan 05, 2012 | 7.667 | 7.730 | 7.506 | 7.712 | 5,467,997 | +0.02(+0.23%) |
Jan 04, 2012 | 7.524 | 7.703 | 7.354 | 7.694 | 8,475,199 | +0.04(+0.47%) |
Dec 30, 2011 | 7.694 | 7.730 | 7.654 | 7.659 | 5,047,505 | -0.04(-0.47%) |
Dec 29, 2011 | 7.524 | 7.712 | 7.520 | 7.694 | 4,145,279 | +0.18(+2.38%) |
Dec 28, 2011 | 7.614 | 7.641 | 7.480 | 7.515 | 3,713,708 | -0.10(-1.29%) |
Dec 27, 2011 | 7.623 | 7.694 | 7.506 | 7.614 | 5,460,995 | -0.06(-0.82%) |
Dec 23, 2011 | 7.515 | 7.676 | 7.462 | 7.676 | 5,481,922 | +0.19(+2.51%) |
Dec 21, 2011 | 7.605 | 7.631 | 7.408 | 7.489 | 5,616,609 | -0.10(-1.30%) |
Dec 20, 2011 | 7.551 | 7.739 | 7.506 | 7.587 | 8,181,704 | +0.16(+2.17%) |
Dec 19, 2011 | 7.775 | 7.793 | 7.381 | 7.426 | 6,685,926 | -0.37(-4.71%) |
Dec 16, 2011 | 7.596 | 7.793 | 7.578 | 7.793 | 16,112,978 | +0.26(+3.44%) |
Dec 15, 2011 | 7.408 | 7.582 | 7.345 | 7.533 | 9,803,649 | +0.22(+3.06%) |
Dec 14, 2011 | 7.310 | 7.489 | 7.274 | 7.310 | 8,344,333 | +0.01(+0.12%) |
Dec 13, 2011 | 7.569 | 7.632 | 7.265 | 7.301 | 7,237,229 | -0.24(-3.20%) |
Dec 12, 2011 | 7.462 | 7.596 | 7.345 | 7.542 | 6,776,835 | -0.01(-0.12%) |
Dec 09, 2011 | 7.444 | 7.654 | 7.426 | 7.551 | 4,859,773 | +0.15(+2.06%) |
Dec 08, 2011 | 7.596 | 7.596 | 7.381 | 7.399 | 7,561,824 | -0.28(-3.61%) |
Dec 07, 2011 | 7.587 | 7.730 | 7.515 | 7.676 | 8,624,566 | +0.04(+0.47%) |
Dec 06, 2011 | 7.587 | 7.676 | 7.480 | 7.641 | 10,782,906 | +0.07(+0.89%) |
Dec 05, 2011 | 7.529 | 7.690 | 7.475 | 7.574 | 7,209,034 | +0.17(+2.29%) |
Dec 02, 2011 | 7.511 | 7.582 | 7.395 | 7.404 | 6,871,937 | -0.04(-0.60%) |
Dec 01, 2011 | 7.421 | 7.591 | 7.359 | 7.448 | 12,238,589 | -0.04(-0.60%) |
Nov 30, 2011 | 7.135 | 7.538 | 7.126 | 7.493 | 26,644,276 | +0.40(+5.67%) |
Nov 29, 2011 | 7.109 | 7.162 | 6.957 | 7.091 | 11,190,636 | +0.05(+0.76%) |
Nov 28, 2011 | 6.912 | 7.100 | 6.867 | 7.037 | 8,835,533 | +0.33(+4.93%) |
Nov 25, 2011 | 6.617 | 6.849 | 6.590 | 6.706 | 4,156,416 | +0.09(+1.35%) |
Nov 23, 2011 | 6.778 | 6.796 | 6.617 | 6.617 | 9,324,938 | -0.22(-3.27%) |
Nov 22, 2011 | 6.885 | 6.965 | 6.796 | 6.840 | 8,505,655 | -0.07(-1.04%) |
Nov 21, 2011 | 6.894 | 6.979 | 6.805 | 6.912 | 6,649,424 | -0.07(-1.02%) |
Nov 18, 2011 | 7.019 | 7.091 | 6.939 | 6.983 | 6,895,039 | +0.03(+0.39%) |
Nov 17, 2011 | 7.189 | 7.241 | 6.903 | 6.957 | 9,427,479 | -0.24(-3.35%) |
Nov 16, 2011 | 7.261 | 7.377 | 7.189 | 7.198 | 8,287,238 | -0.13(-1.83%) |
Nov 15, 2011 | 7.269 | 7.368 | 7.234 | 7.332 | 7,588,004 | +0.01(+0.12%) |
Nov 14, 2011 | 7.314 | 7.448 | 7.225 | 7.323 | 9,298,937 | -0.02(-0.24%) |
Nov 11, 2011 | 7.368 | 7.395 | 7.287 | 7.341 | 5,886,809 | +0.09(+1.23%) |
Nov 10, 2011 | 7.395 | 7.439 | 7.216 | 7.252 | 8,090,488 | -0.05(-0.73%) |
Nov 09, 2011 | 7.395 | 7.448 | 7.274 | 7.305 | 7,350,678 | -0.27(-3.54%) |
Nov 08, 2011 | 7.511 | 7.645 | 7.448 | 7.574 | 8,548,967 | +0.04(+0.59%) |
Nov 07, 2011 | 7.627 | 7.708 | 7.484 | 7.529 | 8,540,688 | -0.10(-1.29%) |
Nov 04, 2011 | 7.618 | 7.690 | 7.520 | 7.627 | 7,653,257 | -0.05(-0.70%) |
Nov 03, 2011 | 7.699 | 7.717 | 7.538 | 7.681 | 8,984,600 | +0.10(+1.30%) |
Nov 02, 2011 | 7.654 | 7.690 | 7.547 | 7.582 | 10,968,659 | +0.02(+0.24%) |