Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 8.751 | 8.999 | 8.697 | 8.918 | 199,192 | +0.20(+2.35%) |
Jan 30, 2012 | 8.411 | 8.794 | 8.411 | 8.713 | 215,246 | +0.25(+2.93%) |
Jan 27, 2012 | 8.131 | 8.476 | 8.050 | 8.465 | 129,983 | +0.29(+3.49%) |
Jan 26, 2012 | 8.201 | 8.325 | 8.082 | 8.179 | 165,122 | +0.01(+0.13%) |
Jan 25, 2012 | 7.948 | 8.174 | 7.894 | 8.169 | 118,019 | +0.19(+2.36%) |
Jan 24, 2012 | 7.743 | 7.996 | 7.710 | 7.980 | 108,002 | +0.16(+2.07%) |
Jan 23, 2012 | 7.899 | 7.980 | 7.802 | 7.818 | 64,955 | -0.10(-1.29%) |
Jan 20, 2012 | 7.581 | 7.975 | 7.570 | 7.921 | 202,851 | +0.31(+4.11%) |
Jan 19, 2012 | 7.478 | 7.629 | 7.376 | 7.608 | 121,671 | +0.19(+2.62%) |
Jan 18, 2012 | 7.209 | 7.419 | 7.144 | 7.414 | 87,552 | +0.21(+2.92%) |
Jan 17, 2012 | 7.150 | 7.301 | 7.106 | 7.203 | 171,921 | +0.12(+1.75%) |
Jan 13, 2012 | 7.117 | 7.171 | 7.009 | 7.079 | 94,546 | -0.15(-2.09%) |
Jan 12, 2012 | 7.263 | 7.268 | 7.150 | 7.230 | 119,642 | -0.02(-0.30%) |
Jan 11, 2012 | 7.230 | 7.268 | 7.150 | 7.252 | 99,253 | -0.05(-0.66%) |
Jan 10, 2012 | 7.419 | 7.419 | 7.241 | 7.301 | 132,159 | +0.00(+0.00%) |
Jan 09, 2012 | 7.452 | 7.452 | 7.252 | 7.301 | 116,800 | -0.08(-1.02%) |
Jan 06, 2012 | 7.349 | 7.473 | 7.295 | 7.376 | 112,870 | -0.01(-0.07%) |
Jan 05, 2012 | 7.322 | 7.408 | 7.182 | 7.381 | 114,795 | +0.01(+0.18%) |
Jan 04, 2012 | 7.315 | 7.464 | 7.203 | 7.368 | 212,641 | +0.26(+3.68%) |
Dec 30, 2011 | 7.245 | 7.256 | 7.091 | 7.107 | 133,890 | -0.14(-1.91%) |
Dec 29, 2011 | 7.229 | 7.309 | 7.155 | 7.245 | 97,931 | +0.06(+0.82%) |
Dec 28, 2011 | 7.496 | 7.496 | 7.160 | 7.187 | 130,745 | -0.33(-4.33%) |
Dec 27, 2011 | 7.421 | 7.555 | 7.304 | 7.512 | 88,849 | +0.06(+0.86%) |
Dec 23, 2011 | 7.528 | 7.528 | 7.432 | 7.448 | 63,212 | -0.06(-0.85%) |
Dec 21, 2011 | 7.448 | 7.544 | 7.293 | 7.512 | 112,027 | +0.06(+0.79%) |
Dec 20, 2011 | 7.080 | 7.539 | 7.053 | 7.453 | 248,479 | +0.57(+8.29%) |
Dec 19, 2011 | 7.245 | 7.416 | 6.824 | 6.883 | 378,841 | -0.28(-3.94%) |
Dec 16, 2011 | 6.979 | 7.485 | 6.979 | 7.165 | 249,006 | -0.02(-0.30%) |
Dec 15, 2011 | 7.176 | 7.235 | 7.082 | 7.187 | 164,217 | +0.13(+1.81%) |
Dec 14, 2011 | 6.883 | 7.091 | 6.844 | 7.059 | 164,898 | +0.15(+2.16%) |
Dec 13, 2011 | 7.176 | 7.293 | 6.877 | 6.909 | 135,901 | -0.18(-2.48%) |
Dec 12, 2011 | 7.032 | 7.096 | 6.920 | 7.085 | 166,876 | -0.09(-1.19%) |
Dec 09, 2011 | 6.925 | 7.251 | 6.915 | 7.171 | 195,665 | +0.26(+3.70%) |
Dec 08, 2011 | 7.155 | 7.187 | 6.904 | 6.915 | 154,155 | -0.34(-4.70%) |
Dec 07, 2011 | 7.272 | 7.315 | 7.091 | 7.256 | 150,922 | -0.06(-0.80%) |
Dec 06, 2011 | 7.421 | 7.427 | 7.261 | 7.315 | 164,603 | -0.09(-1.22%) |
Dec 05, 2011 | 7.555 | 7.555 | 7.304 | 7.405 | 204,493 | -0.04(-0.50%) |
Dec 02, 2011 | 7.624 | 7.624 | 7.416 | 7.443 | 142,614 | -0.04(-0.50%) |
Dec 01, 2011 | 7.917 | 7.917 | 7.464 | 7.480 | 197,944 | -0.44(-5.52%) |
Nov 30, 2011 | 7.539 | 7.970 | 7.464 | 7.917 | 418,636 | +0.74(+10.33%) |
Nov 29, 2011 | 7.155 | 7.256 | 7.101 | 7.176 | 100,794 | +0.04(+0.60%) |
Nov 28, 2011 | 7.123 | 7.400 | 6.989 | 7.133 | 244,648 | +0.27(+3.96%) |
Nov 25, 2011 | 7.080 | 7.187 | 6.840 | 6.861 | 137,265 | -0.28(-3.88%) |
Nov 23, 2011 | 7.517 | 7.528 | 7.123 | 7.139 | 136,546 | -0.46(-6.04%) |
Nov 22, 2011 | 7.640 | 7.810 | 7.571 | 7.597 | 84,198 | -0.04(-0.49%) |
Nov 21, 2011 | 7.704 | 7.784 | 7.486 | 7.635 | 139,859 | -0.26(-3.24%) |
Nov 18, 2011 | 7.746 | 7.944 | 7.746 | 7.890 | 94,970 | +0.13(+1.65%) |
Nov 17, 2011 | 7.832 | 7.954 | 7.709 | 7.762 | 88,020 | -0.05(-0.61%) |
Nov 16, 2011 | 7.842 | 8.079 | 7.800 | 7.810 | 111,451 | -0.15(-1.88%) |
Nov 15, 2011 | 7.714 | 8.034 | 7.603 | 7.960 | 145,764 | +0.18(+2.26%) |
Nov 14, 2011 | 8.056 | 8.056 | 7.698 | 7.784 | 130,218 | -0.31(-3.88%) |
Nov 11, 2011 | 7.869 | 8.125 | 7.826 | 8.098 | 106,586 | +0.35(+4.47%) |
Nov 10, 2011 | 7.832 | 7.864 | 7.698 | 7.752 | 83,020 | +0.08(+1.04%) |
Nov 09, 2011 | 8.008 | 8.040 | 7.629 | 7.672 | 208,114 | -0.61(-7.40%) |
Nov 08, 2011 | 8.301 | 8.333 | 7.976 | 8.285 | 93,638 | +0.06(+0.71%) |
Nov 07, 2011 | 8.045 | 8.322 | 7.992 | 8.226 | 168,242 | +0.17(+2.12%) |
Nov 04, 2011 | 8.146 | 8.184 | 7.933 | 8.056 | 107,085 | -0.19(-2.26%) |
Nov 03, 2011 | 8.077 | 8.264 | 7.864 | 8.242 | 180,591 | +0.30(+3.83%) |
Nov 02, 2011 | 7.693 | 7.960 | 7.656 | 7.938 | 189,214 | +0.41(+5.38%) |