Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 8.300 | 8.580 | 8.300 | 8.510 | 1,404,357 | +0.30(+3.65%) |
Jan 30, 2012 | 7.940 | 8.230 | 7.900 | 8.210 | 1,463,426 | +0.22(+2.75%) |
Jan 27, 2012 | 7.880 | 8.270 | 7.880 | 7.990 | 2,565,340 | +0.32(+4.17%) |
Jan 26, 2012 | 7.800 | 7.900 | 7.650 | 7.670 | 1,666,212 | -0.16(-2.04%) |
Jan 25, 2012 | 8.000 | 8.000 | 7.770 | 7.830 | 888,476 | -0.20(-2.49%) |
Jan 24, 2012 | 8.060 | 8.060 | 7.990 | 8.030 | 430,899 | -0.06(-0.74%) |
Jan 23, 2012 | 8.290 | 8.290 | 8.060 | 8.090 | 422,238 | -0.19(-2.29%) |
Jan 20, 2012 | 8.300 | 8.300 | 8.230 | 8.280 | 192,385 | -0.02(-0.24%) |
Jan 19, 2012 | 8.160 | 8.330 | 8.110 | 8.300 | 380,509 | +0.19(+2.34%) |
Jan 18, 2012 | 7.920 | 8.120 | 7.920 | 8.110 | 1,044,505 | +0.17(+2.14%) |
Jan 17, 2012 | 7.660 | 8.170 | 7.620 | 7.940 | 689,626 | +0.46(+6.15%) |
Jan 13, 2012 | 7.640 | 7.680 | 7.455 | 7.480 | 531,136 | -0.23(-2.98%) |
Jan 12, 2012 | 7.810 | 7.840 | 7.670 | 7.710 | 486,634 | -0.06(-0.77%) |
Jan 11, 2012 | 7.880 | 7.930 | 7.740 | 7.770 | 562,582 | -0.15(-1.89%) |
Jan 10, 2012 | 8.120 | 8.120 | 7.890 | 7.920 | 503,792 | -0.12(-1.49%) |
Jan 09, 2012 | 8.060 | 8.180 | 8.010 | 8.040 | 350,936 | -0.03(-0.37%) |
Jan 06, 2012 | 8.040 | 8.240 | 8.040 | 8.070 | 342,875 | +0.04(+0.50%) |
Jan 05, 2012 | 7.810 | 8.060 | 7.730 | 8.030 | 610,935 | +0.19(+2.42%) |
Jan 04, 2012 | 7.610 | 7.900 | 7.600 | 7.840 | 628,184 | +0.51(+6.96%) |
Dec 30, 2011 | 7.330 | 7.460 | 7.320 | 7.330 | 140,827 | +0.00(+0.00%) |
Dec 29, 2011 | 7.430 | 7.440 | 7.260 | 7.330 | 326,104 | -0.07(-0.95%) |
Dec 28, 2011 | 7.520 | 7.520 | 7.360 | 7.400 | 161,440 | -0.12(-1.60%) |
Dec 27, 2011 | 7.490 | 7.620 | 7.490 | 7.520 | 141,501 | -0.01(-0.13%) |
Dec 23, 2011 | 7.550 | 7.570 | 7.470 | 7.530 | 163,605 | +0.16(+2.17%) |
Dec 21, 2011 | 7.500 | 7.500 | 7.280 | 7.370 | 288,009 | -0.11(-1.47%) |
Dec 20, 2011 | 7.350 | 7.550 | 7.320 | 7.480 | 369,077 | +0.26(+3.60%) |
Dec 19, 2011 | 7.280 | 7.440 | 7.210 | 7.220 | 432,702 | -0.02(-0.28%) |
Dec 16, 2011 | 7.130 | 7.270 | 7.090 | 7.240 | 418,364 | +0.11(+1.54%) |
Dec 15, 2011 | 7.340 | 7.340 | 7.090 | 7.130 | 302,562 | -0.09(-1.25%) |
Dec 14, 2011 | 7.240 | 7.320 | 7.110 | 7.220 | 653,969 | -0.08(-1.10%) |
Dec 13, 2011 | 7.540 | 7.600 | 7.200 | 7.300 | 445,267 | -0.22(-2.93%) |
Dec 12, 2011 | 7.620 | 7.660 | 7.390 | 7.520 | 719,769 | -0.27(-3.47%) |
Dec 09, 2011 | 7.770 | 7.840 | 7.700 | 7.790 | 739,377 | +0.01(+0.13%) |
Dec 08, 2011 | 7.870 | 7.900 | 7.760 | 7.780 | 504,540 | -0.15(-1.89%) |
Dec 07, 2011 | 7.980 | 8.000 | 7.840 | 7.930 | 679,646 | -0.11(-1.37%) |
Dec 06, 2011 | 7.970 | 8.090 | 7.850 | 8.040 | 732,899 | +0.07(+0.88%) |
Dec 05, 2011 | 7.980 | 8.050 | 7.930 | 7.970 | 660,795 | +0.10(+1.27%) |
Dec 02, 2011 | 7.810 | 7.975 | 7.680 | 7.870 | 1,330,480 | -0.23(-2.84%) |
Dec 01, 2011 | 8.250 | 8.350 | 8.050 | 8.100 | 764,185 | -0.25(-2.99%) |
Nov 30, 2011 | 8.380 | 8.440 | 8.225 | 8.350 | 449,755 | +0.31(+3.86%) |
Nov 29, 2011 | 7.960 | 8.270 | 7.900 | 8.040 | 717,301 | +0.08(+1.01%) |
Nov 28, 2011 | 7.840 | 8.030 | 7.820 | 7.960 | 349,064 | +0.42(+5.57%) |
Nov 25, 2011 | 7.570 | 7.740 | 7.540 | 7.540 | 193,082 | -0.04(-0.53%) |
Nov 23, 2011 | 7.890 | 7.890 | 7.580 | 7.580 | 546,048 | -0.38(-4.77%) |
Nov 22, 2011 | 7.890 | 8.000 | 7.770 | 7.960 | 754,354 | +0.05(+0.63%) |
Nov 21, 2011 | 8.050 | 8.060 | 7.750 | 7.910 | 536,316 | -0.34(-4.12%) |
Nov 18, 2011 | 8.350 | 8.450 | 8.240 | 8.250 | 495,376 | -0.07(-0.84%) |
Nov 17, 2011 | 8.490 | 8.620 | 8.250 | 8.320 | 644,045 | -0.18(-2.12%) |
Nov 16, 2011 | 8.530 | 8.650 | 8.410 | 8.500 | 430,333 | -0.09(-1.05%) |
Nov 15, 2011 | 8.460 | 8.710 | 8.460 | 8.590 | 557,246 | +0.04(+0.47%) |
Nov 14, 2011 | 8.590 | 8.680 | 8.460 | 8.550 | 266,684 | -0.04(-0.47%) |
Nov 11, 2011 | 8.410 | 8.730 | 8.400 | 8.590 | 360,037 | +0.27(+3.25%) |
Nov 10, 2011 | 8.480 | 8.500 | 8.260 | 8.320 | 406,082 | +0.03(+0.36%) |
Nov 09, 2011 | 8.520 | 8.560 | 8.240 | 8.290 | 551,069 | -0.45(-5.15%) |
Nov 08, 2011 | 8.770 | 8.870 | 8.610 | 8.740 | 506,400 | +0.05(+0.58%) |
Nov 07, 2011 | 8.620 | 8.730 | 8.510 | 8.690 | 484,889 | +0.05(+0.58%) |
Nov 04, 2011 | 8.610 | 8.650 | 8.460 | 8.640 | 506,086 | -0.07(-0.80%) |
Nov 03, 2011 | 8.600 | 8.770 | 8.320 | 8.710 | 720,428 | +0.25(+2.96%) |
Nov 02, 2011 | 8.230 | 8.610 | 8.230 | 8.460 | 1,035,600 | +0.34(+4.19%) |