Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 8.659 | 8.681 | 8.582 | 8.626 | 352,699 | -0.03(-0.38%) |
Jan 30, 2012 | 8.593 | 8.664 | 8.515 | 8.659 | 481,564 | +0.09(+1.10%) |
Jan 27, 2012 | 8.521 | 8.593 | 8.477 | 8.565 | 323,446 | -0.01(-0.06%) |
Jan 26, 2012 | 8.515 | 8.670 | 8.438 | 8.571 | 586,649 | +0.18(+2.11%) |
Jan 25, 2012 | 8.239 | 8.449 | 8.156 | 8.394 | 691,953 | +0.13(+1.61%) |
Jan 24, 2012 | 8.322 | 8.388 | 8.261 | 8.261 | 455,770 | -0.08(-0.99%) |
Jan 23, 2012 | 8.156 | 8.399 | 8.151 | 8.344 | 1,206,204 | +0.31(+3.85%) |
Jan 20, 2012 | 7.979 | 8.051 | 7.979 | 8.035 | 121,998 | +0.04(+0.48%) |
Jan 19, 2012 | 7.957 | 8.018 | 7.957 | 7.996 | 86,153 | +0.03(+0.42%) |
Jan 18, 2012 | 7.974 | 7.985 | 7.946 | 7.963 | 119,436 | -0.01(-0.14%) |
Jan 17, 2012 | 7.990 | 8.007 | 7.946 | 7.974 | 100,459 | +0.02(+0.21%) |
Jan 13, 2012 | 8.001 | 8.040 | 7.952 | 7.957 | 140,833 | -0.03(-0.41%) |
Jan 12, 2012 | 7.990 | 8.029 | 7.974 | 7.990 | 106,163 | -0.01(-0.14%) |
Jan 11, 2012 | 8.035 | 8.057 | 7.990 | 8.001 | 128,095 | -0.04(-0.48%) |
Jan 10, 2012 | 8.040 | 8.068 | 8.023 | 8.040 | 100,110 | +0.02(+0.21%) |
Jan 09, 2012 | 8.035 | 8.079 | 8.012 | 8.023 | 195,421 | -0.05(-0.62%) |
Jan 06, 2012 | 8.018 | 8.079 | 7.990 | 8.073 | 170,174 | +0.04(+0.55%) |
Jan 05, 2012 | 7.990 | 8.046 | 7.985 | 8.029 | 208,756 | +0.04(+0.55%) |
Jan 04, 2012 | 7.979 | 8.047 | 7.979 | 7.985 | 117,268 | -0.02(-0.21%) |
Dec 30, 2011 | 8.112 | 8.112 | 7.946 | 8.001 | 152,363 | -0.07(-0.82%) |
Dec 29, 2011 | 8.029 | 8.106 | 8.029 | 8.068 | 67,753 | +0.03(+0.34%) |
Dec 28, 2011 | 8.068 | 8.112 | 8.040 | 8.040 | 89,335 | -0.03(-0.41%) |
Dec 27, 2011 | 8.073 | 8.090 | 8.051 | 8.073 | 58,065 | +0.01(+0.14%) |
Dec 23, 2011 | 8.140 | 8.140 | 8.001 | 8.062 | 84,061 | +0.01(+0.07%) |
Dec 21, 2011 | 8.023 | 8.062 | 7.974 | 8.057 | 70,702 | +0.06(+0.76%) |
Dec 20, 2011 | 7.941 | 7.996 | 7.941 | 7.996 | 60,937 | +0.07(+0.84%) |
Dec 19, 2011 | 7.974 | 8.007 | 7.918 | 7.930 | 149,442 | -0.03(-0.35%) |
Dec 16, 2011 | 7.985 | 7.985 | 7.952 | 7.957 | 77,968 | -0.02(-0.28%) |
Dec 15, 2011 | 7.902 | 8.007 | 7.874 | 7.979 | 171,432 | +0.04(+0.56%) |
Dec 14, 2011 | 7.885 | 7.935 | 7.885 | 7.935 | 98,268 | +0.04(+0.49%) |
Dec 13, 2011 | 7.941 | 7.941 | 7.885 | 7.896 | 118,183 | -0.07(-0.90%) |
Dec 12, 2011 | 7.874 | 7.974 | 7.874 | 7.968 | 87,590 | +0.07(+0.91%) |
Dec 09, 2011 | 7.891 | 7.896 | 7.847 | 7.896 | 32,902 | +0.05(+0.63%) |
Dec 08, 2011 | 7.863 | 7.913 | 7.847 | 7.847 | 43,718 | -0.03(-0.35%) |
Dec 07, 2011 | 7.841 | 7.891 | 7.852 | 7.874 | 51,006 | +0.03(+0.42%) |
Dec 06, 2011 | 7.874 | 7.896 | 7.841 | 7.841 | 69,872 | -0.04(-0.56%) |
Dec 05, 2011 | 7.924 | 7.985 | 7.874 | 7.885 | 178,598 | -0.02(-0.21%) |
Dec 02, 2011 | 7.874 | 7.935 | 7.858 | 7.902 | 91,986 | +0.03(+0.42%) |
Dec 01, 2011 | 7.874 | 7.902 | 7.835 | 7.869 | 83,580 | +0.06(+0.71%) |
Nov 30, 2011 | 7.847 | 7.891 | 7.808 | 7.813 | 109,178 | -0.01(-0.07%) |
Nov 29, 2011 | 7.797 | 7.863 | 7.769 | 7.819 | 71,806 | +0.07(+0.93%) |
Nov 28, 2011 | 7.802 | 7.819 | 7.736 | 7.747 | 70,453 | -0.02(-0.28%) |
Nov 25, 2011 | 7.714 | 7.786 | 7.714 | 7.769 | 36,515 | +0.03(+0.41%) |
Nov 23, 2011 | 7.742 | 7.764 | 7.714 | 7.738 | 54,035 | -0.00(-0.05%) |
Nov 22, 2011 | 7.775 | 7.775 | 7.720 | 7.742 | 69,622 | -0.02(-0.28%) |
Nov 21, 2011 | 7.637 | 7.764 | 7.637 | 7.764 | 73,194 | +0.10(+1.37%) |
Nov 18, 2011 | 7.670 | 7.686 | 7.620 | 7.659 | 63,098 | +0.01(+0.14%) |
Nov 17, 2011 | 7.731 | 7.731 | 7.631 | 7.648 | 57,834 | -0.08(-1.07%) |
Nov 16, 2011 | 7.692 | 7.736 | 7.686 | 7.731 | 78,951 | +0.00(+0.00%) |
Nov 15, 2011 | 7.686 | 7.731 | 7.653 | 7.731 | 89,219 | +0.04(+0.58%) |
Nov 14, 2011 | 7.642 | 7.692 | 7.626 | 7.686 | 63,511 | +0.01(+0.07%) |
Nov 11, 2011 | 7.653 | 7.681 | 7.626 | 7.681 | 109,030 | +0.04(+0.51%) |
Nov 10, 2011 | 7.626 | 7.670 | 7.609 | 7.642 | 120,929 | +0.02(+0.22%) |
Nov 09, 2011 | 7.598 | 7.626 | 7.570 | 7.626 | 117,561 | +0.02(+0.29%) |
Nov 08, 2011 | 7.598 | 7.620 | 7.576 | 7.604 | 114,296 | +0.03(+0.44%) |
Nov 07, 2011 | 7.581 | 7.581 | 7.565 | 7.570 | 80,424 | +0.01(+0.07%) |
Nov 04, 2011 | 7.576 | 7.598 | 7.559 | 7.565 | 130,328 | -0.02(-0.22%) |
Nov 03, 2011 | 7.576 | 7.620 | 7.570 | 7.581 | 141,353 | +0.01(+0.15%) |
Nov 02, 2011 | 7.576 | 7.598 | 7.565 | 7.570 | 83,064 | -0.01(-0.15%) |