Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 10.01 | 10.31 | 9.990 | 10.21 | 364,409 | +0.22(+2.20%) |
Jan 30, 2012 | 9.900 | 10.04 | 9.810 | 9.990 | 297,091 | -0.02(-0.20%) |
Jan 27, 2012 | 9.730 | 10.06 | 9.550 | 10.01 | 332,895 | +0.12(+1.21%) |
Jan 26, 2012 | 9.110 | 10.09 | 9.090 | 9.890 | 1,696,322 | +2.54(+34.56%) |
Jan 25, 2012 | 7.420 | 7.460 | 7.300 | 7.350 | 28,392 | -0.06(-0.81%) |
Jan 24, 2012 | 7.390 | 7.470 | 7.250 | 7.410 | 59,553 | -0.04(-0.54%) |
Jan 23, 2012 | 7.400 | 7.490 | 7.330 | 7.450 | 44,368 | +0.04(+0.54%) |
Jan 20, 2012 | 7.300 | 7.450 | 7.300 | 7.410 | 48,627 | +0.09(+1.23%) |
Jan 19, 2012 | 7.340 | 7.370 | 7.250 | 7.320 | 36,823 | -0.01(-0.14%) |
Jan 18, 2012 | 7.140 | 7.340 | 7.080 | 7.330 | 109,202 | +0.19(+2.66%) |
Jan 17, 2012 | 7.350 | 7.380 | 7.120 | 7.140 | 73,119 | -0.14(-1.92%) |
Jan 13, 2012 | 7.190 | 7.340 | 7.131 | 7.280 | 148,040 | +0.00(+0.00%) |
Jan 12, 2012 | 7.200 | 7.300 | 7.130 | 7.280 | 71,330 | +0.08(+1.11%) |
Jan 11, 2012 | 6.850 | 7.270 | 6.820 | 7.200 | 83,173 | +0.32(+4.65%) |
Jan 10, 2012 | 7.130 | 7.130 | 6.810 | 6.880 | 163,812 | -0.16(-2.27%) |
Jan 09, 2012 | 7.240 | 7.260 | 7.030 | 7.040 | 58,557 | -0.19(-2.63%) |
Jan 06, 2012 | 7.300 | 7.420 | 7.200 | 7.230 | 80,063 | -0.05(-0.69%) |
Jan 05, 2012 | 7.290 | 7.430 | 7.160 | 7.280 | 55,557 | -0.07(-0.95%) |
Jan 04, 2012 | 7.620 | 7.770 | 7.340 | 7.350 | 73,356 | -0.15(-2.00%) |
Dec 30, 2011 | 7.700 | 7.780 | 7.480 | 7.500 | 80,323 | -0.22(-2.85%) |
Dec 29, 2011 | 7.730 | 7.810 | 7.710 | 7.720 | 54,845 | +0.01(+0.13%) |
Dec 28, 2011 | 7.940 | 7.940 | 7.690 | 7.710 | 43,266 | -0.25(-3.14%) |
Dec 27, 2011 | 7.900 | 8.040 | 7.860 | 7.960 | 39,695 | +0.01(+0.13%) |
Dec 23, 2011 | 7.820 | 7.950 | 7.800 | 7.950 | 35,115 | +0.09(+1.15%) |
Dec 21, 2011 | 7.810 | 7.880 | 7.570 | 7.860 | 75,936 | +0.00(+0.00%) |
Dec 20, 2011 | 7.560 | 7.880 | 7.380 | 7.860 | 106,799 | +0.45(+6.07%) |
Dec 19, 2011 | 7.820 | 7.820 | 7.400 | 7.410 | 92,992 | -0.38(-4.88%) |
Dec 16, 2011 | 7.560 | 7.840 | 7.400 | 7.790 | 197,011 | +0.28(+3.73%) |
Dec 15, 2011 | 7.570 | 7.610 | 7.452 | 7.510 | 58,594 | +0.05(+0.67%) |
Dec 14, 2011 | 7.480 | 7.600 | 7.410 | 7.460 | 79,200 | -0.09(-1.19%) |
Dec 13, 2011 | 7.720 | 7.840 | 7.520 | 7.550 | 79,729 | -0.11(-1.44%) |
Dec 12, 2011 | 7.630 | 7.660 | 7.535 | 7.660 | 69,600 | -0.08(-1.03%) |
Dec 09, 2011 | 7.410 | 7.810 | 7.410 | 7.740 | 87,782 | +0.37(+5.02%) |
Dec 08, 2011 | 7.600 | 7.680 | 7.360 | 7.370 | 100,962 | -0.31(-4.04%) |
Dec 07, 2011 | 7.820 | 7.860 | 7.540 | 7.680 | 79,164 | -0.20(-2.54%) |
Dec 06, 2011 | 7.800 | 7.940 | 7.750 | 7.880 | 55,492 | +0.07(+0.90%) |
Dec 05, 2011 | 7.830 | 7.900 | 7.660 | 7.810 | 103,203 | +0.12(+1.56%) |
Dec 02, 2011 | 7.720 | 7.760 | 7.490 | 7.690 | 121,371 | +0.10(+1.32%) |
Dec 01, 2011 | 7.550 | 7.660 | 7.390 | 7.590 | 100,159 | +0.00(+0.00%) |
Nov 30, 2011 | 7.560 | 7.620 | 7.450 | 7.590 | 185,920 | +0.31(+4.26%) |
Nov 29, 2011 | 7.200 | 7.480 | 7.100 | 7.280 | 105,788 | +0.04(+0.55%) |
Nov 28, 2011 | 7.180 | 7.280 | 7.110 | 7.240 | 165,535 | +0.31(+4.47%) |
Nov 25, 2011 | 7.040 | 7.110 | 6.920 | 6.930 | 37,247 | -0.15(-2.12%) |
Nov 23, 2011 | 7.122 | 7.180 | 7.030 | 7.080 | 107,197 | -0.09(-1.26%) |
Nov 22, 2011 | 7.280 | 7.450 | 7.155 | 7.170 | 86,329 | -0.12(-1.65%) |
Nov 21, 2011 | 7.340 | 7.380 | 7.260 | 7.290 | 120,465 | -0.19(-2.54%) |
Nov 18, 2011 | 7.400 | 7.540 | 7.300 | 7.480 | 118,905 | +0.09(+1.22%) |
Nov 17, 2011 | 7.320 | 7.400 | 7.210 | 7.390 | 145,988 | +0.03(+0.41%) |
Nov 16, 2011 | 7.360 | 7.570 | 7.300 | 7.360 | 134,103 | -0.11(-1.47%) |
Nov 15, 2011 | 7.290 | 7.520 | 7.280 | 7.470 | 292,858 | +0.14(+1.91%) |
Nov 14, 2011 | 7.510 | 7.540 | 7.260 | 7.330 | 202,649 | -0.21(-2.79%) |
Nov 11, 2011 | 7.640 | 7.790 | 7.510 | 7.540 | 405,153 | +0.02(+0.27%) |
Nov 10, 2011 | 7.580 | 7.780 | 7.410 | 7.520 | 170,733 | +0.08(+1.08%) |
Nov 09, 2011 | 7.500 | 7.820 | 7.420 | 7.440 | 194,838 | -0.36(-4.62%) |
Nov 08, 2011 | 7.950 | 7.960 | 7.640 | 7.800 | 217,207 | -0.07(-0.89%) |
Nov 07, 2011 | 7.950 | 7.980 | 7.720 | 7.870 | 206,943 | -0.13(-1.62%) |
Nov 04, 2011 | 8.750 | 8.750 | 7.910 | 8.000 | 377,843 | -1.36(-14.53%) |
Nov 03, 2011 | 9.510 | 9.510 | 9.210 | 9.360 | 159,358 | -0.03(-0.32%) |
Nov 02, 2011 | 9.400 | 9.470 | 9.150 | 9.390 | 135,405 | +0.11(+1.19%) |