Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 9.760 | 9.990 | 9.620 | 9.720 | 195,484 | +0.04(+0.41%) |
Jan 30, 2012 | 9.480 | 9.820 | 9.190 | 9.680 | 460,629 | +0.43(+4.65%) |
Jan 27, 2012 | 8.740 | 9.310 | 8.740 | 9.250 | 299,337 | +0.72(+8.44%) |
Jan 26, 2012 | 8.450 | 8.550 | 8.289 | 8.530 | 84,871 | +0.15(+1.79%) |
Jan 25, 2012 | 8.410 | 8.430 | 8.330 | 8.380 | 114,460 | +0.00(+0.00%) |
Jan 24, 2012 | 8.340 | 8.430 | 8.210 | 8.380 | 104,148 | +0.01(+0.12%) |
Jan 23, 2012 | 8.340 | 8.400 | 8.300 | 8.370 | 92,463 | +0.03(+0.36%) |
Jan 20, 2012 | 8.070 | 8.350 | 8.070 | 8.340 | 139,271 | +0.24(+2.96%) |
Jan 19, 2012 | 7.870 | 8.130 | 7.850 | 8.100 | 161,534 | +0.26(+3.32%) |
Jan 18, 2012 | 7.700 | 8.000 | 7.700 | 7.840 | 318,902 | +0.14(+1.82%) |
Jan 17, 2012 | 7.840 | 7.960 | 7.680 | 7.700 | 52,735 | -0.05(-0.65%) |
Jan 13, 2012 | 7.810 | 7.837 | 7.620 | 7.750 | 98,330 | -0.11(-1.40%) |
Jan 12, 2012 | 8.000 | 8.000 | 7.780 | 7.860 | 142,612 | -0.12(-1.50%) |
Jan 11, 2012 | 8.080 | 8.090 | 7.850 | 7.980 | 165,500 | -0.12(-1.48%) |
Jan 10, 2012 | 7.870 | 8.130 | 7.870 | 8.100 | 263,469 | +0.31(+3.98%) |
Jan 09, 2012 | 7.470 | 7.830 | 7.460 | 7.790 | 231,579 | +0.37(+4.99%) |
Jan 06, 2012 | 7.690 | 7.690 | 7.360 | 7.420 | 165,430 | +0.05(+0.68%) |
Jan 05, 2012 | 7.470 | 7.600 | 7.350 | 7.370 | 105,084 | -0.11(-1.47%) |
Jan 04, 2012 | 7.380 | 7.540 | 7.350 | 7.480 | 104,298 | +0.00(+0.00%) |
Dec 30, 2011 | 7.350 | 7.540 | 7.310 | 7.480 | 194,655 | +0.13(+1.77%) |
Dec 29, 2011 | 7.340 | 7.410 | 7.290 | 7.350 | 60,514 | +0.01(+0.14%) |
Dec 28, 2011 | 7.370 | 7.380 | 7.300 | 7.340 | 86,840 | -0.02(-0.27%) |
Dec 27, 2011 | 7.370 | 7.420 | 7.300 | 7.360 | 86,651 | +0.02(+0.27%) |
Dec 23, 2011 | 7.260 | 7.430 | 7.250 | 7.340 | 155,456 | +0.15(+2.09%) |
Dec 21, 2011 | 7.210 | 7.289 | 7.060 | 7.190 | 159,280 | -0.06(-0.83%) |
Dec 20, 2011 | 7.360 | 7.380 | 7.240 | 7.250 | 135,842 | -0.04(-0.55%) |
Dec 19, 2011 | 7.330 | 7.502 | 7.260 | 7.290 | 175,703 | -0.04(-0.55%) |
Dec 16, 2011 | 7.360 | 7.460 | 7.250 | 7.330 | 75,684 | -0.01(-0.14%) |
Dec 15, 2011 | 7.520 | 7.570 | 7.289 | 7.340 | 80,398 | -0.14(-1.87%) |
Dec 14, 2011 | 7.750 | 7.760 | 7.280 | 7.480 | 353,374 | -0.34(-4.35%) |
Dec 13, 2011 | 7.840 | 8.000 | 7.780 | 7.820 | 115,035 | +0.00(+0.00%) |
Dec 12, 2011 | 7.810 | 7.880 | 7.700 | 7.820 | 548,874 | -0.05(-0.64%) |
Dec 09, 2011 | 7.690 | 7.910 | 7.650 | 7.870 | 130,778 | +0.16(+2.08%) |
Dec 08, 2011 | 7.620 | 7.750 | 7.450 | 7.710 | 405,587 | +0.06(+0.78%) |
Dec 07, 2011 | 7.810 | 7.840 | 7.600 | 7.650 | 232,177 | -0.20(-2.55%) |
Dec 06, 2011 | 7.870 | 7.970 | 7.800 | 7.850 | 152,217 | -0.05(-0.63%) |
Dec 05, 2011 | 8.120 | 8.190 | 7.880 | 7.900 | 188,030 | -0.11(-1.37%) |
Dec 02, 2011 | 8.100 | 8.250 | 7.970 | 8.010 | 130,748 | +0.01(+0.12%) |
Dec 01, 2011 | 8.030 | 8.200 | 7.951 | 8.000 | 206,818 | -0.01(-0.12%) |
Nov 30, 2011 | 7.870 | 8.110 | 7.810 | 8.010 | 1,040,319 | +0.31(+4.03%) |
Nov 29, 2011 | 7.550 | 7.750 | 7.550 | 7.700 | 309,589 | +0.13(+1.72%) |
Nov 28, 2011 | 7.430 | 7.580 | 7.390 | 7.570 | 350,577 | +0.34(+4.70%) |
Nov 25, 2011 | 7.340 | 7.550 | 7.200 | 7.230 | 266,713 | -0.13(-1.77%) |
Nov 23, 2011 | 7.580 | 7.590 | 7.310 | 7.360 | 498,897 | -0.24(-3.16%) |
Nov 22, 2011 | 7.800 | 7.810 | 7.590 | 7.600 | 284,172 | -0.21(-2.69%) |
Nov 21, 2011 | 7.840 | 7.850 | 7.690 | 7.810 | 304,036 | -0.08(-1.01%) |
Nov 18, 2011 | 7.890 | 7.990 | 7.780 | 7.890 | 252,218 | +0.03(+0.38%) |
Nov 17, 2011 | 8.000 | 8.080 | 7.770 | 7.860 | 386,823 | -0.14(-1.75%) |
Nov 16, 2011 | 7.910 | 8.290 | 7.880 | 8.000 | 496,284 | +0.00(+0.00%) |
Nov 15, 2011 | 8.050 | 8.590 | 8.000 | 8.000 | 1,041,920 | +0.53(+7.10%) |
Nov 14, 2011 | 7.290 | 7.550 | 7.150 | 7.470 | 133,083 | +0.07(+0.95%) |
Nov 11, 2011 | 7.470 | 7.510 | 7.350 | 7.400 | 76,245 | +0.00(+0.00%) |
Nov 10, 2011 | 7.430 | 7.575 | 7.190 | 7.400 | 58,948 | +0.06(+0.82%) |
Nov 09, 2011 | 7.360 | 7.430 | 7.080 | 7.340 | 58,369 | -0.14(-1.87%) |
Nov 08, 2011 | 7.640 | 7.640 | 7.210 | 7.480 | 108,130 | -0.11(-1.45%) |
Nov 07, 2011 | 7.680 | 7.680 | 7.370 | 7.590 | 84,322 | +0.05(+0.66%) |
Nov 04, 2011 | 7.470 | 7.650 | 7.320 | 7.540 | 338,697 | +0.04(+0.53%) |
Nov 03, 2011 | 7.790 | 7.790 | 7.390 | 7.500 | 256,055 | -0.12(-1.57%) |
Nov 02, 2011 | 7.390 | 7.650 | 7.290 | 7.620 | 202,939 | +0.31(+4.24%) |