Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 8.232 | 8.256 | 8.085 | 8.156 | 475,780 | -0.05(-0.57%) |
Jan 30, 2012 | 8.262 | 8.297 | 8.032 | 8.203 | 394,985 | -0.18(-2.11%) |
Jan 27, 2012 | 8.221 | 8.674 | 8.221 | 8.380 | 550,154 | +0.16(+1.94%) |
Jan 26, 2012 | 8.439 | 8.439 | 8.168 | 8.221 | 417,872 | -0.17(-2.04%) |
Jan 25, 2012 | 8.333 | 8.415 | 8.291 | 8.392 | 287,322 | +0.04(+0.49%) |
Jan 24, 2012 | 8.291 | 8.368 | 8.238 | 8.350 | 397,532 | +0.00(+0.00%) |
Jan 23, 2012 | 8.439 | 8.533 | 8.333 | 8.350 | 314,458 | -0.10(-1.19%) |
Jan 20, 2012 | 8.256 | 8.468 | 8.250 | 8.450 | 284,960 | +0.16(+1.99%) |
Jan 19, 2012 | 8.350 | 8.380 | 8.232 | 8.285 | 194,535 | -0.06(-0.71%) |
Jan 18, 2012 | 8.221 | 8.344 | 8.191 | 8.344 | 250,405 | +0.11(+1.36%) |
Jan 17, 2012 | 8.327 | 8.356 | 8.215 | 8.232 | 333,332 | -0.01(-0.14%) |
Jan 13, 2012 | 8.197 | 8.280 | 8.150 | 8.244 | 272,362 | -0.08(-0.99%) |
Jan 12, 2012 | 8.221 | 8.338 | 8.115 | 8.327 | 350,437 | +0.11(+1.29%) |
Jan 11, 2012 | 8.280 | 8.285 | 8.209 | 8.221 | 729,642 | -0.11(-1.27%) |
Jan 10, 2012 | 8.445 | 8.445 | 8.280 | 8.327 | 491,299 | +0.02(+0.21%) |
Jan 09, 2012 | 8.344 | 8.403 | 8.256 | 8.309 | 417,919 | -0.03(-0.35%) |
Jan 06, 2012 | 8.492 | 8.539 | 8.315 | 8.338 | 530,894 | -0.15(-1.74%) |
Jan 05, 2012 | 8.109 | 8.521 | 8.044 | 8.486 | 557,176 | +0.28(+3.45%) |
Jan 04, 2012 | 8.044 | 8.227 | 8.044 | 8.203 | 227,779 | +0.31(+3.96%) |
Dec 30, 2011 | 8.032 | 8.014 | 7.891 | 7.891 | 245,743 | -0.14(-1.76%) |
Dec 29, 2011 | 7.920 | 8.044 | 7.920 | 8.032 | 165,109 | +0.17(+2.17%) |
Dec 28, 2011 | 8.008 | 8.008 | 7.838 | 7.861 | 286,102 | -0.14(-1.77%) |
Dec 27, 2011 | 7.879 | 8.050 | 7.855 | 8.003 | 228,692 | +0.07(+0.89%) |
Dec 23, 2011 | 7.997 | 8.003 | 7.908 | 7.932 | 233,400 | +0.05(+0.67%) |
Dec 21, 2011 | 7.749 | 7.920 | 7.673 | 7.879 | 282,240 | +0.10(+1.29%) |
Dec 20, 2011 | 7.590 | 7.785 | 7.578 | 7.779 | 466,148 | +0.36(+4.85%) |
Dec 19, 2011 | 7.561 | 7.667 | 7.360 | 7.419 | 600,360 | -0.08(-1.02%) |
Dec 16, 2011 | 7.673 | 7.838 | 7.484 | 7.496 | 1,207,694 | -0.12(-1.62%) |
Dec 15, 2011 | 7.584 | 7.643 | 7.508 | 7.620 | 399,737 | +0.15(+2.05%) |
Dec 14, 2011 | 7.455 | 7.620 | 7.455 | 7.466 | 333,503 | -0.06(-0.86%) |
Dec 13, 2011 | 7.690 | 7.802 | 7.490 | 7.531 | 319,374 | -0.11(-1.39%) |
Dec 12, 2011 | 7.531 | 7.649 | 7.513 | 7.637 | 321,680 | -0.06(-0.77%) |
Dec 09, 2011 | 7.437 | 7.737 | 7.425 | 7.696 | 434,750 | +0.31(+4.15%) |
Dec 08, 2011 | 7.608 | 7.608 | 7.366 | 7.390 | 358,648 | -0.29(-3.83%) |
Dec 07, 2011 | 7.614 | 7.720 | 7.478 | 7.684 | 431,431 | +0.01(+0.08%) |
Dec 06, 2011 | 7.714 | 7.749 | 7.620 | 7.678 | 411,542 | -0.05(-0.69%) |
Dec 05, 2011 | 7.796 | 7.820 | 7.637 | 7.732 | 402,694 | +0.08(+1.00%) |
Dec 02, 2011 | 7.637 | 7.749 | 7.602 | 7.655 | 260,834 | +0.14(+1.80%) |
Dec 01, 2011 | 7.667 | 7.696 | 7.496 | 7.519 | 380,284 | -0.19(-2.52%) |
Nov 30, 2011 | 7.596 | 7.743 | 7.455 | 7.714 | 1,004,090 | +0.50(+6.94%) |
Nov 29, 2011 | 7.254 | 7.290 | 7.125 | 7.213 | 281,298 | -0.03(-0.41%) |
Nov 28, 2011 | 7.166 | 7.260 | 7.095 | 7.242 | 519,434 | +0.33(+4.77%) |
Nov 25, 2011 | 6.924 | 7.107 | 6.907 | 6.912 | 269,156 | -0.05(-0.68%) |
Nov 23, 2011 | 7.072 | 7.083 | 6.936 | 6.960 | 568,098 | -0.16(-2.24%) |
Nov 22, 2011 | 7.178 | 7.253 | 7.089 | 7.119 | 213,364 | -0.07(-0.98%) |
Nov 21, 2011 | 7.225 | 7.290 | 7.119 | 7.189 | 414,113 | -0.19(-2.56%) |
Nov 18, 2011 | 7.284 | 7.396 | 7.272 | 7.378 | 458,641 | +0.10(+1.38%) |
Nov 17, 2011 | 7.325 | 7.431 | 7.195 | 7.278 | 516,385 | -0.05(-0.72%) |
Nov 16, 2011 | 7.396 | 7.584 | 7.319 | 7.331 | 547,443 | -0.12(-1.66%) |
Nov 15, 2011 | 7.237 | 7.496 | 7.237 | 7.455 | 259,796 | +0.17(+2.35%) |
Nov 14, 2011 | 7.402 | 7.407 | 7.201 | 7.284 | 340,308 | -0.17(-2.29%) |
Nov 11, 2011 | 7.402 | 7.466 | 7.360 | 7.455 | 305,233 | +0.15(+2.02%) |
Nov 10, 2011 | 7.231 | 7.366 | 7.201 | 7.307 | 338,926 | +0.21(+2.90%) |
Nov 09, 2011 | 7.346 | 7.410 | 7.083 | 7.101 | 741,963 | -0.46(-6.02%) |
Nov 08, 2011 | 7.579 | 7.609 | 7.334 | 7.556 | 366,746 | +0.05(+0.70%) |
Nov 07, 2011 | 7.393 | 7.521 | 7.229 | 7.504 | 281,693 | +0.07(+0.94%) |
Nov 04, 2011 | 7.463 | 7.492 | 7.340 | 7.434 | 337,688 | -0.14(-1.85%) |
Nov 03, 2011 | 7.422 | 7.603 | 7.156 | 7.574 | 394,132 | +0.26(+3.51%) |
Nov 02, 2011 | 7.183 | 7.329 | 7.118 | 7.317 | 453,303 | +0.27(+3.81%) |