Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 7.594 | 7.594 | 7.414 | 7.433 | 949,025 | -0.13(-1.72%) |
Jan 30, 2012 | 7.548 | 7.587 | 7.495 | 7.564 | 658,370 | -0.00(-0.05%) |
Jan 27, 2012 | 7.525 | 7.579 | 7.437 | 7.567 | 671,258 | +0.06(+0.86%) |
Jan 26, 2012 | 7.598 | 7.613 | 7.411 | 7.503 | 1,193,980 | -0.03(-0.35%) |
Jan 25, 2012 | 7.286 | 7.533 | 7.236 | 7.529 | 1,283,611 | +0.26(+3.62%) |
Jan 24, 2012 | 7.240 | 7.472 | 7.208 | 7.267 | 2,038,000 | +0.03(+0.47%) |
Jan 23, 2012 | 7.088 | 7.274 | 7.050 | 7.232 | 1,821,531 | +0.32(+4.63%) |
Jan 20, 2012 | 6.992 | 7.065 | 6.859 | 6.912 | 2,010,462 | -0.08(-1.14%) |
Jan 19, 2012 | 7.343 | 7.343 | 6.775 | 6.992 | 4,214,667 | -0.31(-4.23%) |
Jan 18, 2012 | 7.708 | 7.766 | 7.282 | 7.301 | 2,537,606 | -0.41(-5.29%) |
Jan 17, 2012 | 7.937 | 7.956 | 7.708 | 7.708 | 1,069,106 | -0.19(-2.36%) |
Jan 13, 2012 | 7.899 | 7.933 | 7.853 | 7.895 | 945,569 | -0.08(-1.00%) |
Jan 12, 2012 | 8.101 | 8.116 | 7.903 | 7.975 | 1,479,302 | -0.14(-1.78%) |
Jan 11, 2012 | 8.184 | 8.188 | 8.013 | 8.120 | 1,104,091 | -0.10(-1.20%) |
Jan 10, 2012 | 8.363 | 8.426 | 8.150 | 8.219 | 1,089,127 | -0.13(-1.55%) |
Jan 09, 2012 | 8.428 | 8.474 | 8.344 | 8.348 | 886,262 | -0.07(-0.83%) |
Jan 06, 2012 | 8.489 | 8.550 | 8.405 | 8.418 | 411,679 | -0.06(-0.66%) |
Jan 05, 2012 | 8.581 | 8.611 | 8.462 | 8.474 | 530,847 | -0.11(-1.33%) |
Jan 04, 2012 | 8.664 | 8.691 | 8.569 | 8.588 | 547,483 | -0.08(-0.92%) |
Dec 30, 2011 | 8.746 | 8.836 | 8.569 | 8.668 | 729,216 | -0.08(-0.89%) |
Dec 29, 2011 | 8.725 | 8.775 | 8.626 | 8.746 | 579,362 | +0.00(+0.02%) |
Dec 28, 2011 | 8.931 | 8.937 | 8.714 | 8.744 | 390,786 | -0.25(-2.80%) |
Dec 27, 2011 | 8.913 | 9.032 | 8.845 | 8.996 | 253,169 | +0.08(+0.89%) |
Dec 23, 2011 | 8.811 | 8.931 | 8.803 | 8.917 | 277,081 | +0.12(+1.38%) |
Dec 21, 2011 | 8.765 | 8.807 | 8.686 | 8.795 | 394,884 | +0.06(+0.73%) |
Dec 20, 2011 | 8.708 | 8.780 | 8.690 | 8.732 | 305,602 | +0.13(+1.55%) |
Dec 19, 2011 | 8.826 | 8.826 | 8.557 | 8.599 | 370,821 | -0.11(-1.26%) |
Dec 16, 2011 | 8.667 | 8.724 | 8.655 | 8.708 | 254,815 | +0.05(+0.61%) |
Dec 15, 2011 | 8.720 | 8.758 | 8.618 | 8.655 | 207,576 | +0.01(+0.09%) |
Dec 14, 2011 | 8.761 | 8.799 | 8.568 | 8.648 | 404,220 | -0.13(-1.51%) |
Dec 13, 2011 | 8.871 | 8.943 | 8.742 | 8.780 | 241,744 | -0.06(-0.68%) |
Dec 12, 2011 | 8.928 | 8.954 | 8.739 | 8.841 | 431,884 | -0.14(-1.60%) |
Dec 09, 2011 | 9.113 | 9.145 | 8.943 | 8.985 | 391,835 | -0.07(-0.75%) |
Dec 08, 2011 | 9.076 | 9.147 | 9.045 | 9.053 | 612,129 | -0.02(-0.17%) |
Dec 07, 2011 | 9.068 | 9.106 | 9.068 | 9.068 | 250,056 | -0.02(-0.25%) |
Dec 06, 2011 | 9.087 | 9.102 | 9.049 | 9.091 | 347,236 | -0.02(-0.17%) |
Dec 05, 2011 | 9.155 | 9.155 | 9.045 | 9.106 | 284,831 | +0.05(+0.59%) |
Dec 02, 2011 | 9.121 | 9.204 | 9.007 | 9.053 | 306,062 | -0.02(-0.17%) |
Dec 01, 2011 | 9.136 | 9.177 | 9.007 | 9.068 | 315,880 | -0.09(-0.95%) |
Nov 30, 2011 | 9.234 | 9.311 | 9.118 | 9.155 | 275,676 | +0.10(+1.13%) |
Nov 29, 2011 | 8.924 | 9.083 | 8.845 | 9.053 | 216,386 | +0.09(+1.01%) |
Nov 28, 2011 | 8.928 | 9.052 | 8.890 | 8.962 | 158,581 | +0.10(+1.18%) |
Nov 25, 2011 | 8.884 | 8.978 | 8.843 | 8.858 | 97,783 | -0.05(-0.51%) |
Nov 23, 2011 | 8.986 | 9.011 | 8.892 | 8.903 | 184,453 | -0.11(-1.21%) |
Nov 22, 2011 | 9.027 | 9.102 | 8.956 | 9.012 | 174,636 | +0.02(+0.17%) |
Nov 21, 2011 | 9.102 | 9.117 | 8.918 | 8.997 | 468,897 | -0.16(-1.77%) |
Nov 18, 2011 | 9.208 | 9.264 | 9.129 | 9.159 | 165,952 | -0.05(-0.49%) |
Nov 17, 2011 | 9.260 | 9.407 | 9.144 | 9.204 | 325,951 | -0.07(-0.73%) |
Nov 16, 2011 | 9.321 | 9.377 | 9.234 | 9.272 | 273,861 | -0.06(-0.65%) |
Nov 15, 2011 | 9.388 | 9.388 | 9.313 | 9.332 | 260,438 | -0.03(-0.36%) |
Nov 14, 2011 | 9.328 | 9.377 | 9.268 | 9.366 | 149,013 | -0.02(-0.16%) |
Nov 11, 2011 | 9.343 | 9.392 | 9.313 | 9.381 | 140,187 | +0.13(+1.38%) |
Nov 10, 2011 | 9.268 | 9.381 | 9.197 | 9.253 | 382,341 | +0.06(+0.61%) |
Nov 09, 2011 | 9.343 | 9.482 | 9.189 | 9.197 | 541,955 | -0.20(-2.16%) |
Nov 08, 2011 | 9.355 | 9.400 | 9.268 | 9.400 | 163,318 | +0.07(+0.77%) |
Nov 07, 2011 | 9.242 | 9.358 | 9.204 | 9.328 | 268,612 | +0.08(+0.85%) |
Nov 04, 2011 | 9.178 | 9.274 | 9.110 | 9.249 | 380,606 | +0.01(+0.08%) |
Nov 03, 2011 | 9.219 | 9.283 | 9.133 | 9.242 | 224,433 | +0.04(+0.45%) |
Nov 02, 2011 | 9.234 | 9.312 | 9.155 | 9.200 | 205,086 | +0.01(+0.08%) |