Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 7.478 | 7.545 | 7.293 | 7.360 | 65,272 | -0.07(-0.91%) |
Jan 30, 2012 | 7.511 | 7.570 | 7.368 | 7.427 | 40,682 | -0.15(-2.00%) |
Jan 27, 2012 | 7.982 | 8.033 | 7.436 | 7.579 | 40,785 | -0.52(-6.44%) |
Jan 26, 2012 | 8.201 | 8.201 | 7.949 | 8.100 | 24,950 | -0.10(-1.23%) |
Jan 25, 2012 | 8.083 | 8.243 | 8.066 | 8.201 | 17,573 | +0.04(+0.52%) |
Jan 24, 2012 | 8.041 | 8.184 | 7.949 | 8.159 | 31,285 | +0.11(+1.36%) |
Jan 23, 2012 | 8.176 | 8.176 | 7.999 | 8.050 | 18,180 | -0.16(-1.95%) |
Jan 20, 2012 | 8.151 | 8.218 | 8.100 | 8.209 | 16,389 | +0.07(+0.83%) |
Jan 19, 2012 | 8.243 | 8.243 | 8.041 | 8.142 | 20,384 | -0.15(-1.83%) |
Jan 18, 2012 | 8.050 | 8.319 | 7.991 | 8.294 | 29,410 | +0.26(+3.25%) |
Jan 17, 2012 | 8.218 | 8.226 | 7.999 | 8.033 | 21,471 | -0.14(-1.75%) |
Jan 13, 2012 | 8.100 | 8.226 | 8.100 | 8.176 | 20,871 | -0.06(-0.72%) |
Jan 12, 2012 | 8.193 | 8.285 | 8.024 | 8.235 | 10,993 | +0.06(+0.72%) |
Jan 11, 2012 | 8.033 | 8.176 | 7.957 | 8.176 | 26,650 | +0.06(+0.73%) |
Jan 10, 2012 | 8.066 | 8.117 | 7.949 | 8.117 | 31,443 | +0.14(+1.79%) |
Jan 09, 2012 | 8.083 | 8.151 | 7.915 | 7.974 | 30,454 | -0.11(-1.35%) |
Jan 06, 2012 | 8.167 | 8.218 | 8.075 | 8.083 | 28,347 | -0.19(-2.24%) |
Jan 05, 2012 | 8.092 | 8.277 | 8.092 | 8.268 | 19,829 | +0.09(+1.13%) |
Jan 04, 2012 | 8.218 | 8.218 | 8.075 | 8.176 | 22,060 | +0.14(+1.78%) |
Dec 30, 2011 | 8.125 | 8.235 | 7.932 | 8.033 | 60,809 | -0.09(-1.14%) |
Dec 29, 2011 | 8.016 | 8.159 | 8.016 | 8.125 | 26,618 | +0.08(+1.05%) |
Dec 28, 2011 | 8.159 | 8.209 | 8.024 | 8.041 | 41,734 | -0.07(-0.83%) |
Dec 27, 2011 | 8.252 | 8.336 | 8.075 | 8.109 | 49,152 | -0.24(-2.82%) |
Dec 23, 2011 | 8.428 | 8.428 | 8.302 | 8.344 | 6,750 | +0.01(+0.10%) |
Dec 21, 2011 | 8.327 | 8.336 | 8.134 | 8.336 | 11,164 | -0.05(-0.60%) |
Dec 20, 2011 | 8.336 | 8.571 | 8.109 | 8.386 | 52,652 | +0.18(+2.15%) |
Dec 19, 2011 | 8.512 | 8.512 | 8.176 | 8.209 | 32,084 | -0.29(-3.37%) |
Dec 16, 2011 | 8.395 | 8.563 | 8.277 | 8.495 | 111,512 | +0.17(+2.02%) |
Dec 15, 2011 | 8.504 | 8.580 | 7.957 | 8.327 | 160,563 | -0.87(-9.51%) |
Dec 14, 2011 | 8.992 | 9.210 | 8.992 | 9.202 | 28,761 | +0.12(+1.30%) |
Dec 13, 2011 | 9.034 | 9.118 | 9.000 | 9.084 | 54,361 | +0.11(+1.22%) |
Dec 12, 2011 | 8.857 | 9.051 | 8.807 | 8.975 | 20,477 | -0.08(-0.84%) |
Dec 09, 2011 | 8.714 | 9.101 | 8.714 | 9.051 | 58,309 | +0.35(+4.06%) |
Dec 08, 2011 | 8.958 | 8.958 | 8.613 | 8.697 | 34,691 | -0.40(-4.35%) |
Dec 07, 2011 | 8.849 | 9.126 | 8.849 | 9.093 | 26,730 | +0.15(+1.69%) |
Dec 06, 2011 | 8.807 | 9.034 | 8.739 | 8.941 | 68,841 | +0.11(+1.24%) |
Dec 05, 2011 | 8.529 | 8.874 | 8.529 | 8.832 | 41,259 | +0.16(+1.84%) |
Dec 02, 2011 | 8.756 | 8.807 | 8.554 | 8.672 | 17,865 | +0.06(+0.68%) |
Dec 01, 2011 | 8.849 | 8.849 | 8.613 | 8.613 | 24,104 | -0.23(-2.57%) |
Nov 30, 2011 | 8.605 | 8.844 | 8.588 | 8.840 | 91,325 | +0.43(+5.10%) |
Nov 29, 2011 | 8.369 | 8.445 | 8.298 | 8.411 | 13,855 | +0.04(+0.50%) |
Nov 28, 2011 | 8.437 | 8.437 | 8.235 | 8.369 | 31,408 | +0.25(+3.11%) |
Nov 25, 2011 | 8.193 | 8.344 | 8.117 | 8.117 | 19,555 | -0.01(-0.10%) |
Nov 23, 2011 | 8.294 | 8.437 | 8.125 | 8.125 | 37,664 | -0.21(-2.52%) |
Nov 22, 2011 | 8.445 | 8.605 | 8.336 | 8.336 | 12,811 | -0.11(-1.29%) |
Nov 21, 2011 | 8.420 | 8.681 | 8.370 | 8.445 | 19,919 | -0.08(-0.99%) |
Nov 18, 2011 | 8.420 | 8.571 | 8.327 | 8.529 | 15,764 | +0.12(+1.40%) |
Nov 17, 2011 | 8.504 | 8.638 | 8.361 | 8.411 | 24,972 | -0.08(-0.89%) |
Nov 16, 2011 | 8.689 | 8.697 | 8.470 | 8.487 | 13,297 | -0.30(-3.44%) |
Nov 15, 2011 | 8.798 | 8.832 | 8.537 | 8.790 | 16,784 | +0.16(+1.85%) |
Nov 14, 2011 | 8.823 | 8.823 | 8.537 | 8.630 | 21,909 | -0.08(-0.87%) |
Nov 11, 2011 | 8.849 | 8.866 | 8.672 | 8.706 | 25,280 | +0.04(+0.49%) |
Nov 10, 2011 | 8.630 | 8.790 | 8.529 | 8.664 | 19,428 | +0.21(+2.49%) |
Nov 09, 2011 | 8.731 | 8.916 | 8.453 | 8.453 | 37,842 | -0.50(-5.63%) |
Nov 08, 2011 | 8.749 | 9.009 | 8.630 | 8.958 | 17,629 | +0.24(+2.70%) |
Nov 07, 2011 | 8.756 | 8.773 | 8.546 | 8.723 | 6,893 | -0.07(-0.77%) |
Nov 04, 2011 | 8.823 | 8.823 | 8.706 | 8.790 | 9,124 | -0.12(-1.32%) |
Nov 03, 2011 | 8.596 | 8.916 | 8.495 | 8.908 | 41,378 | +0.40(+4.75%) |
Nov 02, 2011 | 8.470 | 8.546 | 8.395 | 8.504 | 21,731 | +0.24(+2.85%) |