Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 7.468 | 7.490 | 7.252 | 7.266 | 30,449 | -0.14(-1.85%) |
Jan 30, 2012 | 7.461 | 7.504 | 7.396 | 7.403 | 15,588 | -0.09(-1.16%) |
Jan 27, 2012 | 7.461 | 7.504 | 7.403 | 7.490 | 24,629 | -0.01(-0.19%) |
Jan 26, 2012 | 7.547 | 7.555 | 7.461 | 7.504 | 28,742 | +0.01(+0.19%) |
Jan 25, 2012 | 7.475 | 7.656 | 7.475 | 7.490 | 19,745 | -0.01(-0.10%) |
Jan 24, 2012 | 7.504 | 7.519 | 7.454 | 7.497 | 27,793 | -0.02(-0.29%) |
Jan 23, 2012 | 7.540 | 7.576 | 7.490 | 7.519 | 12,222 | +0.00(+0.00%) |
Jan 20, 2012 | 7.569 | 7.612 | 7.446 | 7.519 | 21,563 | -0.04(-0.57%) |
Jan 19, 2012 | 7.713 | 7.713 | 7.526 | 7.562 | 17,581 | -0.14(-1.87%) |
Jan 18, 2012 | 7.627 | 7.706 | 7.504 | 7.706 | 20,991 | +0.07(+0.95%) |
Jan 17, 2012 | 7.533 | 7.699 | 7.533 | 7.634 | 38,532 | +0.06(+0.76%) |
Jan 13, 2012 | 7.490 | 7.598 | 7.457 | 7.576 | 23,531 | +0.00(+0.00%) |
Jan 12, 2012 | 7.504 | 7.641 | 7.490 | 7.576 | 48,362 | +0.14(+1.94%) |
Jan 11, 2012 | 7.410 | 7.591 | 7.345 | 7.432 | 32,167 | -0.02(-0.29%) |
Jan 10, 2012 | 7.569 | 7.569 | 7.432 | 7.454 | 55,152 | -0.03(-0.39%) |
Jan 09, 2012 | 7.526 | 7.598 | 7.396 | 7.482 | 33,207 | +0.00(+0.00%) |
Jan 06, 2012 | 7.583 | 7.591 | 7.475 | 7.482 | 36,245 | -0.13(-1.71%) |
Jan 05, 2012 | 7.620 | 7.699 | 7.519 | 7.612 | 41,746 | -0.04(-0.47%) |
Jan 04, 2012 | 7.735 | 7.735 | 7.598 | 7.648 | 15,304 | +0.09(+1.24%) |
Dec 30, 2011 | 7.627 | 7.684 | 7.526 | 7.555 | 19,016 | -0.06(-0.85%) |
Dec 29, 2011 | 7.482 | 7.713 | 7.482 | 7.620 | 36,187 | +0.10(+1.34%) |
Dec 28, 2011 | 7.598 | 7.656 | 7.482 | 7.519 | 31,298 | -0.09(-1.14%) |
Dec 27, 2011 | 7.591 | 7.713 | 7.576 | 7.605 | 19,452 | +0.01(+0.09%) |
Dec 23, 2011 | 7.598 | 7.620 | 7.461 | 7.598 | 35,113 | +0.02(+0.29%) |
Dec 21, 2011 | 7.699 | 7.706 | 7.547 | 7.576 | 35,056 | -0.14(-1.87%) |
Dec 20, 2011 | 7.749 | 7.850 | 7.598 | 7.721 | 51,041 | +0.11(+1.42%) |
Dec 19, 2011 | 7.605 | 7.807 | 7.490 | 7.612 | 31,966 | +0.06(+0.86%) |
Dec 16, 2011 | 7.771 | 7.789 | 7.446 | 7.547 | 216,895 | -0.15(-1.97%) |
Dec 15, 2011 | 7.634 | 7.865 | 7.511 | 7.699 | 41,455 | +0.13(+1.72%) |
Dec 14, 2011 | 7.367 | 7.612 | 7.360 | 7.569 | 44,375 | +0.22(+2.94%) |
Dec 13, 2011 | 7.482 | 7.518 | 7.338 | 7.353 | 49,341 | -0.07(-0.97%) |
Dec 12, 2011 | 7.582 | 7.582 | 7.417 | 7.424 | 64,485 | -0.31(-3.99%) |
Dec 09, 2011 | 7.503 | 7.805 | 7.503 | 7.733 | 27,103 | +0.27(+3.56%) |
Dec 08, 2011 | 7.539 | 7.590 | 7.467 | 7.467 | 100,019 | -0.11(-1.52%) |
Dec 07, 2011 | 7.582 | 7.683 | 7.496 | 7.582 | 56,485 | -0.09(-1.22%) |
Dec 06, 2011 | 7.697 | 7.755 | 7.604 | 7.676 | 27,638 | -0.01(-0.09%) |
Dec 05, 2011 | 7.877 | 7.877 | 7.590 | 7.683 | 48,352 | -0.06(-0.74%) |
Dec 02, 2011 | 7.805 | 7.819 | 7.554 | 7.740 | 75,306 | +0.01(+0.19%) |
Dec 01, 2011 | 7.956 | 8.006 | 7.712 | 7.726 | 34,334 | -0.25(-3.15%) |
Nov 30, 2011 | 7.977 | 8.035 | 7.769 | 7.977 | 96,696 | +0.25(+3.25%) |
Nov 29, 2011 | 7.697 | 7.898 | 7.633 | 7.726 | 20,318 | -0.04(-0.55%) |
Nov 28, 2011 | 7.554 | 7.791 | 7.467 | 7.769 | 49,180 | +0.44(+5.97%) |
Nov 25, 2011 | 7.252 | 7.690 | 7.252 | 7.331 | 13,056 | +0.04(+0.59%) |
Nov 23, 2011 | 7.432 | 7.439 | 7.274 | 7.288 | 33,560 | -0.16(-2.12%) |
Nov 22, 2011 | 7.467 | 7.489 | 7.388 | 7.446 | 29,301 | -0.02(-0.29%) |
Nov 21, 2011 | 7.374 | 7.503 | 7.374 | 7.467 | 27,595 | -0.03(-0.38%) |
Nov 18, 2011 | 7.518 | 7.590 | 7.432 | 7.496 | 63,413 | -0.01(-0.10%) |
Nov 17, 2011 | 7.597 | 7.611 | 7.467 | 7.503 | 44,623 | -0.11(-1.42%) |
Nov 16, 2011 | 7.697 | 7.848 | 7.590 | 7.611 | 15,712 | -0.18(-2.30%) |
Nov 15, 2011 | 7.647 | 7.834 | 7.611 | 7.791 | 25,465 | +0.16(+2.07%) |
Nov 14, 2011 | 7.783 | 7.798 | 7.611 | 7.633 | 28,451 | -0.17(-2.12%) |
Nov 11, 2011 | 7.805 | 7.869 | 7.747 | 7.798 | 27,164 | +0.04(+0.46%) |
Nov 10, 2011 | 7.884 | 7.884 | 7.676 | 7.762 | 28,500 | +0.01(+0.09%) |
Nov 09, 2011 | 7.870 | 8.049 | 7.755 | 7.755 | 49,519 | -0.32(-3.91%) |
Nov 08, 2011 | 7.984 | 8.150 | 7.880 | 8.071 | 25,845 | +0.11(+1.44%) |
Nov 07, 2011 | 8.020 | 8.035 | 7.848 | 7.956 | 20,062 | -0.06(-0.81%) |
Nov 04, 2011 | 8.114 | 8.114 | 7.970 | 8.020 | 18,900 | -0.15(-1.85%) |
Nov 03, 2011 | 8.171 | 8.171 | 7.999 | 8.171 | 47,580 | +0.08(+0.98%) |
Nov 02, 2011 | 7.905 | 8.164 | 7.826 | 8.092 | 36,074 | +0.33(+4.26%) |