Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 7.792 | 7.792 | 7.541 | 7.569 | 9,846,834 | -0.17(-2.13%) |
Jan 30, 2012 | 7.868 | 7.871 | 7.724 | 7.734 | 5,745,584 | -0.21(-2.65%) |
Jan 27, 2012 | 7.841 | 7.963 | 7.828 | 7.945 | 4,755,774 | +0.05(+0.62%) |
Jan 26, 2012 | 7.966 | 8.030 | 7.847 | 7.896 | 6,324,444 | -0.02(-0.27%) |
Jan 25, 2012 | 7.841 | 7.929 | 7.779 | 7.917 | 4,315,639 | +0.07(+0.94%) |
Jan 24, 2012 | 7.776 | 7.871 | 7.749 | 7.844 | 4,726,828 | +0.06(+0.79%) |
Jan 23, 2012 | 7.773 | 7.828 | 7.749 | 7.783 | 3,062,298 | +0.04(+0.47%) |
Jan 20, 2012 | 7.672 | 7.789 | 7.624 | 7.746 | 4,550,972 | +0.06(+0.80%) |
Jan 19, 2012 | 7.624 | 7.740 | 7.602 | 7.685 | 3,460,853 | +0.11(+1.45%) |
Jan 18, 2012 | 7.510 | 7.596 | 7.480 | 7.575 | 3,938,668 | +0.08(+1.06%) |
Jan 17, 2012 | 7.627 | 7.688 | 7.489 | 7.495 | 3,474,426 | -0.09(-1.13%) |
Jan 13, 2012 | 7.562 | 7.595 | 7.513 | 7.581 | 3,460,467 | -0.05(-0.64%) |
Jan 12, 2012 | 7.645 | 7.715 | 7.590 | 7.630 | 5,024,165 | -0.03(-0.36%) |
Jan 11, 2012 | 7.691 | 7.700 | 7.614 | 7.657 | 8,386,666 | -0.04(-0.48%) |
Jan 10, 2012 | 7.514 | 7.718 | 7.486 | 7.694 | 8,659,851 | +0.26(+3.45%) |
Jan 09, 2012 | 7.462 | 7.538 | 7.419 | 7.437 | 2,826,153 | -0.03(-0.41%) |
Jan 06, 2012 | 7.529 | 7.611 | 7.452 | 7.468 | 3,900,589 | -0.07(-0.93%) |
Jan 05, 2012 | 7.446 | 7.556 | 7.379 | 7.538 | 3,507,418 | +0.01(+0.16%) |
Jan 04, 2012 | 7.547 | 7.581 | 7.468 | 7.526 | 3,601,410 | +0.03(+0.45%) |
Dec 30, 2011 | 7.501 | 7.550 | 7.492 | 7.492 | 2,076,102 | -0.04(-0.49%) |
Dec 29, 2011 | 7.452 | 7.550 | 7.425 | 7.529 | 1,604,335 | +0.10(+1.40%) |
Dec 28, 2011 | 7.538 | 7.538 | 7.413 | 7.425 | 2,411,100 | -0.10(-1.38%) |
Dec 27, 2011 | 7.507 | 7.611 | 7.492 | 7.529 | 2,314,844 | -0.02(-0.24%) |
Dec 23, 2011 | 7.498 | 7.549 | 7.449 | 7.547 | 1,448,540 | +0.10(+1.31%) |
Dec 21, 2011 | 7.471 | 7.483 | 7.315 | 7.449 | 3,960,610 | -0.02(-0.25%) |
Dec 20, 2011 | 7.327 | 7.507 | 7.326 | 7.468 | 4,196,653 | +0.25(+3.47%) |
Dec 19, 2011 | 7.367 | 7.416 | 7.202 | 7.217 | 4,209,438 | -0.13(-1.75%) |
Dec 16, 2011 | 7.468 | 7.495 | 7.329 | 7.345 | 6,216,759 | -0.07(-0.91%) |
Dec 15, 2011 | 7.486 | 7.498 | 7.379 | 7.413 | 4,123,380 | +0.06(+0.79%) |
Dec 14, 2011 | 7.391 | 7.446 | 7.312 | 7.355 | 5,225,636 | -0.08(-1.03%) |
Dec 13, 2011 | 7.630 | 7.682 | 7.379 | 7.431 | 6,070,827 | -0.17(-2.17%) |
Dec 12, 2011 | 7.694 | 7.709 | 7.532 | 7.596 | 6,554,580 | -0.20(-2.63%) |
Dec 09, 2011 | 7.645 | 7.834 | 7.630 | 7.801 | 6,459,509 | +0.20(+2.65%) |
Dec 08, 2011 | 7.786 | 7.786 | 7.593 | 7.599 | 8,332,347 | -0.22(-2.85%) |
Dec 07, 2011 | 7.914 | 7.914 | 7.755 | 7.822 | 7,960,778 | -0.17(-2.14%) |
Dec 06, 2011 | 7.978 | 8.045 | 7.935 | 7.993 | 3,713,875 | -0.02(-0.19%) |
Dec 05, 2011 | 8.073 | 8.100 | 7.929 | 8.009 | 5,096,405 | +0.09(+1.16%) |
Dec 02, 2011 | 8.070 | 8.100 | 7.862 | 7.917 | 5,795,964 | -0.06(-0.77%) |
Dec 01, 2011 | 7.969 | 8.024 | 7.905 | 7.978 | 5,814,006 | -0.05(-0.57%) |
Nov 30, 2011 | 7.987 | 8.036 | 7.844 | 8.024 | 8,381,435 | +0.38(+4.96%) |
Nov 29, 2011 | 7.721 | 7.786 | 7.642 | 7.645 | 3,144,892 | -0.07(-0.87%) |
Nov 28, 2011 | 7.740 | 7.773 | 7.651 | 7.712 | 5,765,573 | +0.21(+2.77%) |
Nov 25, 2011 | 7.520 | 7.593 | 7.498 | 7.504 | 2,742,231 | -0.02(-0.24%) |
Nov 23, 2011 | 7.566 | 7.614 | 7.523 | 7.523 | 5,939,194 | -0.14(-1.80%) |
Nov 22, 2011 | 7.676 | 7.752 | 7.636 | 7.660 | 4,641,202 | -0.03(-0.40%) |
Nov 21, 2011 | 7.697 | 7.756 | 7.627 | 7.691 | 5,657,468 | -0.16(-1.99%) |
Nov 18, 2011 | 7.853 | 7.905 | 7.767 | 7.847 | 4,372,362 | +0.07(+0.90%) |
Nov 17, 2011 | 7.871 | 7.902 | 7.740 | 7.776 | 7,054,350 | -0.10(-1.24%) |
Nov 16, 2011 | 7.993 | 8.039 | 7.841 | 7.874 | 8,629,521 | -0.27(-3.30%) |
Nov 15, 2011 | 8.067 | 8.195 | 7.963 | 8.143 | 5,428,579 | +0.09(+1.06%) |
Nov 14, 2011 | 8.024 | 8.122 | 7.966 | 8.058 | 6,006,023 | -0.05(-0.57%) |
Nov 11, 2011 | 7.966 | 8.152 | 7.945 | 8.103 | 6,136,452 | +0.25(+3.23%) |
Nov 10, 2011 | 7.865 | 7.896 | 7.712 | 7.850 | 6,585,871 | +0.14(+1.78%) |
Nov 09, 2011 | 7.758 | 7.816 | 7.700 | 7.712 | 10,311,897 | -0.24(-2.96%) |
Nov 08, 2011 | 7.890 | 7.984 | 7.819 | 7.948 | 6,779,644 | +0.10(+1.33%) |
Nov 07, 2011 | 7.728 | 7.864 | 7.672 | 7.844 | 4,918,253 | +0.11(+1.42%) |
Nov 04, 2011 | 7.624 | 7.767 | 7.596 | 7.734 | 6,311,418 | -0.00(-0.04%) |
Nov 03, 2011 | 7.642 | 7.834 | 7.471 | 7.737 | 9,031,783 | +0.19(+2.51%) |
Nov 02, 2011 | 7.526 | 7.636 | 7.389 | 7.547 | 9,087,057 | +0.10(+1.35%) |