Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 8.440 | 8.478 | 8.082 | 8.455 | 10,067 | +0.10(+1.18%) |
Jan 30, 2012 | 8.341 | 8.417 | 8.341 | 8.356 | 14,589 | -0.02(-0.27%) |
Jan 27, 2012 | 8.448 | 8.508 | 8.349 | 8.379 | 3,569 | -0.05(-0.63%) |
Jan 26, 2012 | 8.432 | 8.531 | 8.349 | 8.432 | 8,243 | +0.02(+0.27%) |
Jan 25, 2012 | 8.288 | 8.547 | 8.272 | 8.409 | 9,066 | +0.12(+1.47%) |
Jan 24, 2012 | 8.128 | 8.333 | 7.914 | 8.288 | 26,157 | +0.11(+1.40%) |
Jan 23, 2012 | 8.227 | 8.303 | 8.128 | 8.173 | 11,577 | -0.02(-0.28%) |
Jan 20, 2012 | 8.204 | 8.212 | 7.853 | 8.196 | 14,855 | -0.07(-0.83%) |
Jan 19, 2012 | 7.648 | 8.265 | 7.648 | 8.265 | 59,162 | +0.60(+7.85%) |
Jan 18, 2012 | 7.434 | 7.663 | 7.434 | 7.663 | 35,061 | +0.28(+3.82%) |
Jan 17, 2012 | 7.709 | 8.009 | 7.328 | 7.381 | 26,605 | -0.22(-2.91%) |
Jan 13, 2012 | 7.518 | 7.668 | 7.381 | 7.602 | 14,879 | +0.05(+0.71%) |
Jan 12, 2012 | 7.914 | 7.914 | 7.473 | 7.549 | 16,811 | -0.40(-5.08%) |
Jan 11, 2012 | 6.970 | 8.143 | 6.887 | 7.952 | 85,358 | +0.95(+13.60%) |
Jan 10, 2012 | 7.137 | 7.160 | 6.863 | 7.000 | 28,925 | +0.01(+0.11%) |
Jan 09, 2012 | 6.962 | 7.046 | 6.916 | 6.993 | 19,447 | -0.05(-0.76%) |
Jan 06, 2012 | 7.023 | 7.175 | 6.947 | 7.046 | 14,183 | +0.08(+1.09%) |
Jan 05, 2012 | 6.947 | 7.076 | 6.856 | 6.970 | 27,192 | +0.01(+0.11%) |
Jan 04, 2012 | 6.901 | 6.993 | 6.871 | 6.962 | 29,916 | +0.09(+1.33%) |
Dec 30, 2011 | 6.932 | 7.008 | 6.856 | 6.871 | 10,530 | -0.11(-1.53%) |
Dec 29, 2011 | 7.046 | 7.046 | 6.932 | 6.977 | 5,986 | +0.02(+0.22%) |
Dec 28, 2011 | 6.909 | 6.970 | 6.863 | 6.962 | 20,723 | +0.05(+0.77%) |
Dec 27, 2011 | 6.810 | 7.061 | 6.810 | 6.909 | 17,947 | +0.05(+0.78%) |
Dec 23, 2011 | 6.810 | 6.908 | 6.741 | 6.856 | 18,560 | +0.11(+1.58%) |
Dec 21, 2011 | 6.711 | 6.846 | 6.665 | 6.749 | 6,629 | +0.01(+0.11%) |
Dec 20, 2011 | 6.802 | 6.909 | 6.726 | 6.741 | 18,712 | +0.07(+1.03%) |
Dec 19, 2011 | 6.856 | 6.856 | 6.673 | 6.673 | 10,232 | -0.10(-1.46%) |
Dec 16, 2011 | 6.742 | 6.939 | 6.742 | 6.772 | 6,155 | +0.06(+0.91%) |
Dec 15, 2011 | 6.939 | 6.939 | 6.703 | 6.711 | 19,231 | -0.10(-1.45%) |
Dec 14, 2011 | 6.916 | 7.072 | 6.772 | 6.810 | 13,814 | -0.11(-1.54%) |
Dec 13, 2011 | 6.985 | 6.991 | 6.871 | 6.916 | 4,463 | -0.10(-1.41%) |
Dec 12, 2011 | 6.962 | 7.045 | 6.856 | 7.016 | 9,171 | +0.08(+1.10%) |
Dec 09, 2011 | 6.863 | 7.160 | 6.863 | 6.939 | 5,224 | +0.00(+0.00%) |
Dec 08, 2011 | 6.924 | 7.099 | 6.924 | 6.939 | 8,214 | -0.03(-0.44%) |
Dec 07, 2011 | 7.221 | 7.236 | 6.802 | 6.970 | 82,160 | -0.08(-1.19%) |
Dec 06, 2011 | 7.107 | 7.153 | 6.947 | 7.054 | 27,256 | -0.05(-0.75%) |
Dec 05, 2011 | 7.236 | 7.236 | 7.084 | 7.107 | 24,852 | -0.07(-0.96%) |
Dec 02, 2011 | 7.236 | 7.290 | 7.160 | 7.175 | 8,848 | -0.05(-0.74%) |
Dec 01, 2011 | 7.183 | 7.236 | 7.145 | 7.229 | 10,620 | +0.00(+0.00%) |
Nov 30, 2011 | 7.396 | 7.427 | 7.107 | 7.229 | 17,978 | +0.00(+0.00%) |
Nov 29, 2011 | 7.229 | 7.427 | 7.198 | 7.229 | 8,967 | +0.02(+0.32%) |
Nov 28, 2011 | 7.374 | 7.427 | 7.206 | 7.206 | 9,214 | +0.01(+0.11%) |
Nov 25, 2011 | 7.290 | 7.396 | 7.198 | 7.198 | 3,224 | -0.05(-0.63%) |
Nov 23, 2011 | 7.351 | 7.351 | 7.244 | 7.244 | 10,765 | -0.07(-0.94%) |
Nov 22, 2011 | 7.366 | 7.398 | 7.282 | 7.313 | 7,041 | +0.03(+0.42%) |
Nov 21, 2011 | 7.473 | 7.473 | 7.282 | 7.282 | 58,661 | -0.22(-2.94%) |
Nov 18, 2011 | 7.633 | 7.633 | 7.503 | 7.503 | 4,655 | -0.03(-0.40%) |
Nov 17, 2011 | 7.655 | 7.655 | 7.533 | 7.533 | 5,645 | -0.11(-1.49%) |
Nov 16, 2011 | 7.617 | 7.648 | 7.526 | 7.648 | 9,848 | +0.03(+0.40%) |
Nov 15, 2011 | 7.503 | 7.617 | 7.495 | 7.617 | 6,552 | +0.19(+2.56%) |
Nov 14, 2011 | 7.556 | 7.617 | 7.419 | 7.427 | 21,434 | -0.14(-1.91%) |
Nov 11, 2011 | 7.564 | 7.610 | 7.541 | 7.572 | 3,413 | +0.15(+2.05%) |
Nov 10, 2011 | 7.381 | 7.602 | 7.223 | 7.419 | 5,393 | +0.18(+2.53%) |
Nov 09, 2011 | 7.450 | 7.617 | 7.236 | 7.236 | 14,054 | -0.33(-4.33%) |
Nov 08, 2011 | 7.610 | 7.648 | 7.396 | 7.564 | 17,977 | -0.04(-0.50%) |
Nov 07, 2011 | 7.640 | 7.648 | 7.389 | 7.602 | 14,990 | +0.01(+0.10%) |
Nov 04, 2011 | 7.572 | 7.648 | 7.465 | 7.594 | 9,057 | -0.02(-0.30%) |
Nov 03, 2011 | 7.678 | 7.785 | 7.541 | 7.617 | 14,258 | -0.07(-0.89%) |
Nov 02, 2011 | 7.922 | 7.922 | 7.587 | 7.686 | 23,763 | -0.14(-1.75%) |