Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 7.772 | 7.772 | 7.614 | 7.677 | 1,922,186 | +0.00(+0.00%) |
Jan 30, 2012 | 7.690 | 7.791 | 7.595 | 7.677 | 1,327,154 | -0.07(-0.90%) |
Jan 27, 2012 | 7.665 | 7.772 | 7.639 | 7.747 | 1,418,467 | +0.03(+0.41%) |
Jan 26, 2012 | 7.646 | 8.163 | 7.641 | 7.715 | 2,563,861 | -0.33(-4.15%) |
Jan 25, 2012 | 8.081 | 8.157 | 7.961 | 8.050 | 1,850,332 | -0.06(-0.70%) |
Jan 24, 2012 | 7.974 | 8.144 | 7.936 | 8.106 | 1,121,547 | +0.06(+0.71%) |
Jan 23, 2012 | 8.024 | 8.150 | 7.974 | 8.050 | 776,557 | -0.01(-0.08%) |
Jan 20, 2012 | 7.911 | 8.075 | 7.841 | 8.056 | 1,176,764 | +0.10(+1.27%) |
Jan 19, 2012 | 8.176 | 8.195 | 7.930 | 7.955 | 1,527,594 | -0.17(-2.10%) |
Jan 18, 2012 | 8.043 | 8.138 | 8.005 | 8.125 | 1,212,034 | +0.06(+0.78%) |
Jan 17, 2012 | 8.132 | 8.201 | 7.980 | 8.062 | 1,370,793 | -0.01(-0.08%) |
Jan 13, 2012 | 7.986 | 8.138 | 7.962 | 8.068 | 1,033,244 | -0.09(-1.08%) |
Jan 12, 2012 | 8.150 | 8.188 | 7.949 | 8.157 | 1,348,205 | +0.04(+0.54%) |
Jan 11, 2012 | 8.100 | 8.195 | 7.980 | 8.113 | 1,578,911 | -0.16(-1.91%) |
Jan 10, 2012 | 8.378 | 8.441 | 8.232 | 8.270 | 1,688,587 | -0.01(-0.15%) |
Jan 09, 2012 | 8.062 | 8.289 | 7.999 | 8.283 | 2,111,908 | +0.28(+3.55%) |
Jan 06, 2012 | 7.999 | 8.037 | 7.848 | 7.999 | 1,103,954 | -0.01(-0.16%) |
Jan 05, 2012 | 7.652 | 8.031 | 7.520 | 8.012 | 2,103,920 | +0.04(+0.47%) |
Jan 04, 2012 | 7.949 | 8.018 | 7.873 | 7.974 | 1,185,470 | +0.16(+2.02%) |
Dec 30, 2011 | 7.848 | 7.936 | 7.810 | 7.816 | 595,864 | -0.13(-1.59%) |
Dec 29, 2011 | 7.797 | 8.005 | 7.778 | 7.942 | 597,034 | +0.17(+2.19%) |
Dec 28, 2011 | 7.885 | 7.961 | 7.753 | 7.772 | 877,383 | -0.16(-2.07%) |
Dec 27, 2011 | 7.823 | 7.967 | 7.717 | 7.936 | 667,739 | +0.05(+0.64%) |
Dec 23, 2011 | 7.930 | 7.930 | 7.848 | 7.886 | 662,747 | +0.03(+0.40%) |
Dec 21, 2011 | 7.767 | 7.898 | 7.685 | 7.854 | 1,362,449 | +0.09(+1.21%) |
Dec 20, 2011 | 7.698 | 7.785 | 7.622 | 7.760 | 2,262,420 | +0.24(+3.17%) |
Dec 19, 2011 | 7.779 | 7.779 | 7.441 | 7.522 | 1,759,839 | -0.19(-2.44%) |
Dec 16, 2011 | 7.560 | 7.848 | 7.509 | 7.710 | 4,213,549 | +0.09(+1.15%) |
Dec 15, 2011 | 7.704 | 7.767 | 7.547 | 7.622 | 2,244,972 | +0.06(+0.75%) |
Dec 14, 2011 | 7.710 | 7.823 | 7.560 | 7.566 | 2,156,152 | -0.19(-2.51%) |
Dec 13, 2011 | 7.948 | 8.043 | 7.698 | 7.760 | 1,382,056 | -0.11(-1.36%) |
Dec 12, 2011 | 7.748 | 7.898 | 7.641 | 7.867 | 1,517,125 | -0.03(-0.40%) |
Dec 09, 2011 | 7.741 | 7.961 | 7.723 | 7.898 | 1,829,308 | +0.23(+2.94%) |
Dec 08, 2011 | 7.716 | 7.936 | 7.660 | 7.672 | 1,458,524 | -0.33(-4.15%) |
Dec 07, 2011 | 7.829 | 8.049 | 7.616 | 8.005 | 1,618,656 | +0.08(+1.03%) |
Dec 06, 2011 | 7.892 | 8.018 | 7.792 | 7.923 | 1,562,709 | +0.00(+0.00%) |
Dec 05, 2011 | 7.942 | 8.005 | 7.836 | 7.923 | 1,576,298 | +0.14(+1.77%) |
Dec 02, 2011 | 7.842 | 7.980 | 7.726 | 7.785 | 1,210,502 | +0.07(+0.89%) |
Dec 01, 2011 | 7.798 | 7.873 | 7.610 | 7.716 | 1,438,853 | -0.13(-1.60%) |
Nov 30, 2011 | 7.635 | 7.844 | 7.353 | 7.842 | 2,051,932 | +0.54(+7.39%) |
Nov 29, 2011 | 7.334 | 7.396 | 7.215 | 7.302 | 1,109,316 | -0.05(-0.68%) |
Nov 28, 2011 | 7.491 | 7.560 | 7.246 | 7.353 | 1,163,291 | +0.18(+2.45%) |
Nov 25, 2011 | 7.102 | 7.290 | 7.089 | 7.177 | 677,017 | +0.04(+0.53%) |
Nov 23, 2011 | 7.215 | 7.258 | 7.120 | 7.139 | 1,664,286 | -0.13(-1.73%) |
Nov 22, 2011 | 7.233 | 7.422 | 7.183 | 7.265 | 1,177,675 | +0.04(+0.52%) |
Nov 21, 2011 | 7.302 | 7.497 | 7.120 | 7.227 | 1,619,314 | -0.24(-3.19%) |
Nov 18, 2011 | 7.509 | 7.560 | 7.422 | 7.465 | 1,683,319 | -0.03(-0.42%) |
Nov 17, 2011 | 7.509 | 7.723 | 7.434 | 7.497 | 1,415,322 | -0.01(-0.08%) |
Nov 16, 2011 | 7.522 | 7.741 | 7.459 | 7.503 | 1,420,074 | -0.11(-1.48%) |
Nov 15, 2011 | 7.447 | 7.654 | 7.309 | 7.616 | 1,907,767 | +0.06(+0.83%) |
Nov 14, 2011 | 7.679 | 7.741 | 7.472 | 7.553 | 1,124,998 | -0.14(-1.87%) |
Nov 11, 2011 | 7.560 | 7.754 | 7.560 | 7.698 | 1,521,557 | +0.19(+2.51%) |
Nov 10, 2011 | 7.484 | 7.654 | 7.340 | 7.509 | 1,474,549 | +0.17(+2.31%) |
Nov 09, 2011 | 7.578 | 7.666 | 7.321 | 7.340 | 1,721,766 | -0.48(-6.17%) |
Nov 08, 2011 | 7.679 | 7.842 | 7.509 | 7.823 | 1,997,808 | +0.22(+2.89%) |
Nov 07, 2011 | 7.440 | 7.629 | 7.378 | 7.603 | 2,024,578 | +0.13(+1.76%) |
Nov 04, 2011 | 7.428 | 7.509 | 7.321 | 7.472 | 2,008,550 | -0.07(-0.92%) |
Nov 03, 2011 | 7.384 | 7.588 | 7.145 | 7.541 | 2,203,998 | +0.29(+3.98%) |
Nov 02, 2011 | 7.039 | 7.315 | 7.001 | 7.252 | 1,983,372 | +0.35(+5.09%) |