Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 8.096 | 8.096 | 8.017 | 8.082 | 17,821 | +0.01(+0.09%) |
Jan 30, 2012 | 8.060 | 8.083 | 8.038 | 8.074 | 34,594 | -0.14(-1.76%) |
Jan 27, 2012 | 8.197 | 8.233 | 8.187 | 8.219 | 13,990 | +0.07(+0.81%) |
Jan 26, 2012 | 8.226 | 8.226 | 8.153 | 8.153 | 3,757 | +0.04(+0.52%) |
Jan 25, 2012 | 8.002 | 8.147 | 7.944 | 8.110 | 34,958 | +0.10(+1.26%) |
Jan 24, 2012 | 7.930 | 8.016 | 7.894 | 8.009 | 197,583 | -0.03(-0.36%) |
Jan 23, 2012 | 8.045 | 8.067 | 8.009 | 8.038 | 32,476 | +0.06(+0.72%) |
Jan 20, 2012 | 7.937 | 7.980 | 7.922 | 7.980 | 4,832 | +0.01(+0.08%) |
Jan 19, 2012 | 7.886 | 7.974 | 7.865 | 7.974 | 23,167 | +0.16(+1.98%) |
Jan 18, 2012 | 7.778 | 7.843 | 7.778 | 7.819 | 2,277 | +0.13(+1.66%) |
Jan 17, 2012 | 7.691 | 7.749 | 7.691 | 7.691 | 60,904 | +0.12(+1.53%) |
Jan 13, 2012 | 7.561 | 7.597 | 7.510 | 7.576 | 35,206 | -0.17(-2.15%) |
Jan 12, 2012 | 7.713 | 7.742 | 7.697 | 7.742 | 94,164 | +0.07(+0.91%) |
Jan 11, 2012 | 7.619 | 7.672 | 7.590 | 7.672 | 13,908 | -0.01(-0.07%) |
Jan 10, 2012 | 7.691 | 7.713 | 7.655 | 7.677 | 29,441 | +0.12(+1.53%) |
Jan 09, 2012 | 7.556 | 7.583 | 7.518 | 7.561 | 32,552 | +0.04(+0.58%) |
Jan 06, 2012 | 7.612 | 7.612 | 7.503 | 7.518 | 53,752 | -0.07(-0.86%) |
Jan 05, 2012 | 7.626 | 7.626 | 7.568 | 7.583 | 62,825 | -0.17(-2.15%) |
Jan 04, 2012 | 7.763 | 7.771 | 7.694 | 7.749 | 31,165 | +0.09(+1.23%) |
Dec 30, 2011 | 7.619 | 7.677 | 7.619 | 7.655 | 45,846 | -0.02(-0.28%) |
Dec 29, 2011 | 7.547 | 7.677 | 7.539 | 7.677 | 39,529 | +0.14(+1.92%) |
Dec 28, 2011 | 7.619 | 7.626 | 7.520 | 7.532 | 62,048 | -0.08(-1.04%) |
Dec 27, 2011 | 7.611 | 7.648 | 7.610 | 7.612 | 17,226 | -0.01(-0.09%) |
Dec 23, 2011 | 7.597 | 7.619 | 7.568 | 7.619 | 15,581 | +0.09(+1.17%) |
Dec 21, 2011 | 7.532 | 7.540 | 7.474 | 7.531 | 69,319 | -0.04(-0.50%) |
Dec 20, 2011 | 7.518 | 7.583 | 7.518 | 7.568 | 85,548 | +0.23(+3.09%) |
Dec 19, 2011 | 7.391 | 7.416 | 7.328 | 7.342 | 56,047 | +0.01(+0.10%) |
Dec 16, 2011 | 7.369 | 7.377 | 7.286 | 7.335 | 111,242 | +0.03(+0.38%) |
Dec 15, 2011 | 7.321 | 7.324 | 7.300 | 7.307 | 30,061 | +0.01(+0.10%) |
Dec 14, 2011 | 7.335 | 7.335 | 7.265 | 7.300 | 16,044 | -0.08(-1.04%) |
Dec 13, 2011 | 7.531 | 7.531 | 7.356 | 7.377 | 23,196 | -0.12(-1.59%) |
Dec 12, 2011 | 7.615 | 7.615 | 7.475 | 7.496 | 6,469 | -0.25(-3.25%) |
Dec 09, 2011 | 7.720 | 7.769 | 7.720 | 7.748 | 1,975 | +0.11(+1.37%) |
Dec 08, 2011 | 7.713 | 7.713 | 7.622 | 7.643 | 58,953 | -0.20(-2.59%) |
Dec 07, 2011 | 7.734 | 7.867 | 7.699 | 7.846 | 10,530 | +0.03(+0.36%) |
Dec 06, 2011 | 7.818 | 7.839 | 7.767 | 7.818 | 31,558 | -0.04(-0.45%) |
Dec 05, 2011 | 7.958 | 7.958 | 7.839 | 7.853 | 28,701 | +0.11(+1.45%) |
Dec 02, 2011 | 7.825 | 7.825 | 7.727 | 7.741 | 4,633 | +0.04(+0.45%) |
Dec 01, 2011 | 7.818 | 7.825 | 7.706 | 7.706 | 11,354 | -0.12(-1.52%) |
Nov 30, 2011 | 7.776 | 7.846 | 7.762 | 7.825 | 85,383 | +0.33(+4.39%) |
Nov 29, 2011 | 7.503 | 7.538 | 7.489 | 7.496 | 17,790 | -0.01(-0.19%) |
Nov 28, 2011 | 7.552 | 7.552 | 7.482 | 7.510 | 20,522 | +0.34(+4.79%) |
Nov 25, 2011 | 7.208 | 7.269 | 7.166 | 7.166 | 19,396 | -0.10(-1.35%) |
Nov 23, 2011 | 7.370 | 7.370 | 7.265 | 7.265 | 23,055 | -0.21(-2.81%) |
Nov 22, 2011 | 7.482 | 7.529 | 7.407 | 7.475 | 143,016 | +0.04(+0.57%) |
Nov 21, 2011 | 7.419 | 7.461 | 7.398 | 7.433 | 133,858 | -0.21(-2.75%) |
Nov 18, 2011 | 7.678 | 7.678 | 7.594 | 7.643 | 63,384 | +0.05(+0.65%) |
Nov 17, 2011 | 7.720 | 7.720 | 7.594 | 7.594 | 55,205 | -0.08(-1.09%) |
Nov 16, 2011 | 7.755 | 7.811 | 7.671 | 7.678 | 75,376 | -0.16(-2.06%) |
Nov 15, 2011 | 7.846 | 7.874 | 7.790 | 7.840 | 28,248 | -0.07(-0.88%) |
Nov 14, 2011 | 7.965 | 7.972 | 7.874 | 7.909 | 16,480 | -0.19(-2.34%) |
Nov 11, 2011 | 8.021 | 8.133 | 8.014 | 8.098 | 12,293 | +0.29(+3.68%) |
Nov 10, 2011 | 7.881 | 7.888 | 7.776 | 7.811 | 79,902 | +0.06(+0.72%) |
Nov 09, 2011 | 7.874 | 7.888 | 7.720 | 7.755 | 112,978 | -0.39(-4.82%) |
Nov 08, 2011 | 8.084 | 8.154 | 8.007 | 8.147 | 52,180 | +0.18(+2.29%) |
Nov 07, 2011 | 7.965 | 7.965 | 7.881 | 7.965 | 100,145 | +0.02(+0.31%) |
Nov 04, 2011 | 7.993 | 8.035 | 7.902 | 7.941 | 136,884 | -0.16(-2.03%) |
Nov 03, 2011 | 8.000 | 8.133 | 7.902 | 8.105 | 111,036 | +0.26(+3.30%) |
Nov 02, 2011 | 7.909 | 7.930 | 7.832 | 7.846 | 11,461 | +0.01(+0.09%) |