Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 8.541 | 8.843 | 8.541 | 8.617 | 170,789 | +0.15(+1.73%) |
Jan 30, 2012 | 8.430 | 8.509 | 8.367 | 8.470 | 314,431 | +0.00(+0.00%) |
Jan 27, 2012 | 8.410 | 8.518 | 8.393 | 8.470 | 166,400 | +0.01(+0.13%) |
Jan 26, 2012 | 8.507 | 8.548 | 8.424 | 8.460 | 271,076 | -0.01(-0.16%) |
Jan 25, 2012 | 8.381 | 8.620 | 8.340 | 8.474 | 132,668 | +0.14(+1.63%) |
Jan 24, 2012 | 8.178 | 8.469 | 8.067 | 8.338 | 220,708 | +0.15(+1.81%) |
Jan 23, 2012 | 8.312 | 8.458 | 8.166 | 8.190 | 134,466 | -0.10(-1.26%) |
Jan 20, 2012 | 8.167 | 8.341 | 8.156 | 8.295 | 137,129 | +0.13(+1.55%) |
Jan 19, 2012 | 8.149 | 8.178 | 8.056 | 8.169 | 115,065 | +0.08(+0.95%) |
Jan 18, 2012 | 7.976 | 8.102 | 7.885 | 8.092 | 97,851 | +0.13(+1.59%) |
Jan 17, 2012 | 7.991 | 7.993 | 7.890 | 7.965 | 152,186 | +0.05(+0.66%) |
Jan 13, 2012 | 7.959 | 8.005 | 7.851 | 7.913 | 257,609 | -0.15(-1.85%) |
Jan 12, 2012 | 7.948 | 8.087 | 7.897 | 8.062 | 71,074 | +0.11(+1.39%) |
Jan 11, 2012 | 7.927 | 7.978 | 7.910 | 7.951 | 88,164 | -0.01(-0.12%) |
Jan 10, 2012 | 7.868 | 8.042 | 7.839 | 7.961 | 208,021 | +0.12(+1.57%) |
Jan 09, 2012 | 7.850 | 7.870 | 7.774 | 7.837 | 197,625 | +0.03(+0.34%) |
Jan 06, 2012 | 7.862 | 7.935 | 7.810 | 7.811 | 199,067 | -0.04(-0.51%) |
Jan 05, 2012 | 7.777 | 7.880 | 7.691 | 7.851 | 176,100 | +0.02(+0.28%) |
Jan 04, 2012 | 7.811 | 7.887 | 7.788 | 7.830 | 224,078 | -0.20(-2.47%) |
Dec 30, 2011 | 8.067 | 8.209 | 7.934 | 8.028 | 275,959 | +0.04(+0.44%) |
Dec 29, 2011 | 7.765 | 8.033 | 7.765 | 7.993 | 186,756 | +0.24(+3.06%) |
Dec 28, 2011 | 7.879 | 7.879 | 7.727 | 7.756 | 137,622 | -0.11(-1.43%) |
Dec 27, 2011 | 7.672 | 7.940 | 7.670 | 7.868 | 198,324 | +0.16(+2.11%) |
Dec 23, 2011 | 7.705 | 7.724 | 7.648 | 7.705 | 104,611 | -0.03(-0.41%) |
Dec 21, 2011 | 7.526 | 7.809 | 7.500 | 7.737 | 110,339 | +0.17(+2.25%) |
Dec 20, 2011 | 7.404 | 7.602 | 7.395 | 7.567 | 265,739 | +0.34(+4.65%) |
Dec 19, 2011 | 7.498 | 7.573 | 7.223 | 7.230 | 114,807 | -0.23(-3.10%) |
Dec 16, 2011 | 7.410 | 7.513 | 7.383 | 7.462 | 378,720 | +0.13(+1.81%) |
Dec 15, 2011 | 7.323 | 7.476 | 7.282 | 7.329 | 111,509 | +0.12(+1.73%) |
Dec 14, 2011 | 7.230 | 7.317 | 7.124 | 7.205 | 259,301 | -0.03(-0.38%) |
Dec 13, 2011 | 7.431 | 7.518 | 7.230 | 7.232 | 134,837 | -0.16(-2.16%) |
Dec 12, 2011 | 7.402 | 7.482 | 7.301 | 7.392 | 183,339 | -0.10(-1.34%) |
Dec 09, 2011 | 7.249 | 7.520 | 7.249 | 7.492 | 228,385 | +0.29(+4.06%) |
Dec 08, 2011 | 7.469 | 7.469 | 7.188 | 7.200 | 209,702 | -0.30(-4.00%) |
Dec 07, 2011 | 7.574 | 7.611 | 7.458 | 7.500 | 141,117 | -0.10(-1.34%) |
Dec 06, 2011 | 7.614 | 7.756 | 7.602 | 7.602 | 241,511 | -0.04(-0.50%) |
Dec 05, 2011 | 7.611 | 7.748 | 7.477 | 7.640 | 345,984 | +0.12(+1.60%) |
Dec 02, 2011 | 7.482 | 7.588 | 7.363 | 7.520 | 572,484 | +0.16(+2.17%) |
Dec 01, 2011 | 7.395 | 7.459 | 7.183 | 7.360 | 275,935 | -0.03(-0.39%) |
Nov 30, 2011 | 7.116 | 7.409 | 7.115 | 7.389 | 708,393 | +0.47(+6.82%) |
Nov 29, 2011 | 6.952 | 7.077 | 6.886 | 6.917 | 200,419 | +0.00(+0.07%) |
Nov 28, 2011 | 6.906 | 6.925 | 6.850 | 6.912 | 268,583 | +0.18(+2.74%) |
Nov 25, 2011 | 6.631 | 6.728 | 6.631 | 6.728 | 125,626 | +0.06(+0.89%) |
Nov 23, 2011 | 6.670 | 6.743 | 6.669 | 6.669 | 281,939 | -0.03(-0.43%) |
Nov 22, 2011 | 6.699 | 6.768 | 6.606 | 6.698 | 138,594 | +0.02(+0.23%) |
Nov 21, 2011 | 6.576 | 6.693 | 6.576 | 6.682 | 184,344 | +0.02(+0.27%) |
Nov 18, 2011 | 6.606 | 6.707 | 6.549 | 6.664 | 114,767 | +0.05(+0.71%) |
Nov 17, 2011 | 6.620 | 6.733 | 6.584 | 6.617 | 125,837 | +0.02(+0.30%) |
Nov 16, 2011 | 6.797 | 6.846 | 6.596 | 6.597 | 104,361 | -0.28(-4.03%) |
Nov 15, 2011 | 6.765 | 6.909 | 6.717 | 6.874 | 180,678 | +0.05(+0.80%) |
Nov 14, 2011 | 6.966 | 7.051 | 6.774 | 6.819 | 175,028 | -0.14(-2.03%) |
Nov 11, 2011 | 6.721 | 6.969 | 6.721 | 6.961 | 161,075 | +0.24(+3.58%) |
Nov 10, 2011 | 6.783 | 6.783 | 6.603 | 6.721 | 128,399 | +0.06(+0.85%) |
Nov 09, 2011 | 6.941 | 7.010 | 6.631 | 6.664 | 219,070 | -0.46(-6.51%) |
Nov 08, 2011 | 7.154 | 7.154 | 6.988 | 7.128 | 134,022 | +0.04(+0.58%) |
Nov 07, 2011 | 7.125 | 7.154 | 6.899 | 7.087 | 152,357 | -0.04(-0.53%) |
Nov 04, 2011 | 7.211 | 7.211 | 7.065 | 7.125 | 96,636 | -0.12(-1.60%) |
Nov 03, 2011 | 7.218 | 7.275 | 7.017 | 7.241 | 275,166 | +0.09(+1.21%) |
Nov 02, 2011 | 7.135 | 7.170 | 7.028 | 7.154 | 228,359 | +0.14(+2.02%) |