Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 7.840 | 7.840 | 7.730 | 7.790 | 51,038 | -0.02(-0.26%) |
Jan 30, 2012 | 7.860 | 7.870 | 7.750 | 7.810 | 29,819 | -0.09(-1.14%) |
Jan 27, 2012 | 7.860 | 7.950 | 7.840 | 7.900 | 9,725 | +0.00(+0.00%) |
Jan 26, 2012 | 7.950 | 8.010 | 7.820 | 7.900 | 42,847 | -0.08(-1.00%) |
Jan 25, 2012 | 8.200 | 8.200 | 7.940 | 7.980 | 28,202 | -0.22(-2.68%) |
Jan 24, 2012 | 8.297 | 8.297 | 8.110 | 8.200 | 9,755 | -0.14(-1.68%) |
Jan 23, 2012 | 8.520 | 8.630 | 8.080 | 8.340 | 26,851 | -0.18(-2.11%) |
Jan 20, 2012 | 8.680 | 8.680 | 8.470 | 8.520 | 2,800 | -0.17(-1.96%) |
Jan 19, 2012 | 8.840 | 8.840 | 8.550 | 8.690 | 38,767 | -0.14(-1.59%) |
Jan 18, 2012 | 8.650 | 8.870 | 8.650 | 8.830 | 17,201 | +0.23(+2.67%) |
Jan 17, 2012 | 8.590 | 8.650 | 8.290 | 8.600 | 25,898 | +0.01(+0.12%) |
Jan 13, 2012 | 8.480 | 8.660 | 8.200 | 8.590 | 18,838 | +0.08(+0.94%) |
Jan 12, 2012 | 8.090 | 8.600 | 7.860 | 8.510 | 61,614 | +0.50(+6.24%) |
Jan 11, 2012 | 7.830 | 8.040 | 7.700 | 8.010 | 63,599 | +0.22(+2.82%) |
Jan 10, 2012 | 7.460 | 7.925 | 7.400 | 7.790 | 168,762 | +0.31(+4.14%) |
Jan 09, 2012 | 7.140 | 7.500 | 7.140 | 7.480 | 31,120 | +0.07(+0.94%) |
Jan 06, 2012 | 7.380 | 7.480 | 7.220 | 7.410 | 29,620 | +0.00(+0.00%) |
Jan 05, 2012 | 7.190 | 7.410 | 7.040 | 7.410 | 32,200 | +0.27(+3.78%) |
Jan 04, 2012 | 7.100 | 7.420 | 7.070 | 7.140 | 70,841 | -0.31(-4.16%) |
Dec 30, 2011 | 7.680 | 7.680 | 6.750 | 7.450 | 1,172,147 | +0.46(+6.58%) |
Dec 29, 2011 | 7.450 | 7.500 | 6.990 | 6.990 | 86,913 | -0.49(-6.55%) |
Dec 28, 2011 | 7.130 | 7.490 | 7.050 | 7.480 | 45,761 | +0.32(+4.47%) |
Dec 27, 2011 | 7.090 | 7.190 | 7.040 | 7.160 | 26,893 | +0.05(+0.70%) |
Dec 23, 2011 | 7.240 | 7.290 | 7.010 | 7.110 | 21,383 | -0.05(-0.70%) |
Dec 21, 2011 | 7.010 | 7.210 | 7.010 | 7.160 | 12,168 | +0.16(+2.29%) |
Dec 20, 2011 | 7.150 | 7.250 | 6.920 | 7.000 | 60,558 | -0.05(-0.71%) |
Dec 19, 2011 | 6.950 | 7.210 | 6.880 | 7.050 | 29,933 | +0.09(+1.29%) |
Dec 16, 2011 | 7.030 | 7.030 | 6.960 | 6.960 | 66,720 | -0.05(-0.71%) |
Dec 15, 2011 | 7.020 | 7.060 | 6.870 | 7.010 | 28,255 | -0.07(-0.99%) |
Dec 14, 2011 | 7.030 | 7.100 | 6.990 | 7.080 | 20,554 | +0.02(+0.28%) |
Dec 13, 2011 | 7.198 | 7.230 | 7.015 | 7.060 | 182,780 | -0.13(-1.81%) |
Dec 12, 2011 | 7.090 | 7.200 | 7.090 | 7.190 | 24,616 | +0.03(+0.42%) |
Dec 09, 2011 | 7.220 | 7.230 | 7.100 | 7.160 | 63,573 | -0.04(-0.56%) |
Dec 08, 2011 | 7.350 | 7.380 | 7.170 | 7.200 | 33,521 | -0.20(-2.70%) |
Dec 07, 2011 | 7.420 | 7.430 | 7.308 | 7.400 | 12,989 | -0.09(-1.20%) |
Dec 06, 2011 | 7.410 | 7.520 | 7.270 | 7.490 | 35,203 | +0.04(+0.54%) |
Dec 05, 2011 | 7.590 | 7.709 | 7.450 | 7.450 | 44,005 | -0.19(-2.49%) |
Dec 02, 2011 | 7.950 | 8.110 | 7.640 | 7.640 | 101,735 | -0.29(-3.66%) |
Dec 01, 2011 | 7.870 | 7.980 | 7.750 | 7.930 | 33,845 | +0.10(+1.28%) |
Nov 30, 2011 | 8.010 | 8.040 | 7.720 | 7.830 | 99,842 | -0.06(-0.76%) |
Nov 29, 2011 | 7.790 | 7.950 | 7.750 | 7.890 | 5,092 | +0.18(+2.33%) |
Nov 28, 2011 | 7.890 | 7.910 | 7.690 | 7.710 | 59,899 | -0.01(-0.13%) |
Nov 25, 2011 | 7.610 | 7.770 | 7.590 | 7.720 | 65,236 | +0.10(+1.31%) |
Nov 23, 2011 | 7.760 | 7.760 | 7.577 | 7.620 | 48,741 | -0.06(-0.78%) |
Nov 22, 2011 | 7.680 | 7.770 | 7.620 | 7.680 | 10,867 | +0.04(+0.52%) |
Nov 21, 2011 | 7.660 | 7.720 | 7.470 | 7.640 | 11,505 | -0.10(-1.29%) |
Nov 18, 2011 | 7.710 | 7.790 | 7.670 | 7.740 | 71,369 | +0.08(+1.11%) |
Nov 17, 2011 | 7.640 | 7.700 | 7.620 | 7.655 | 4,318 | -0.04(-0.46%) |
Nov 16, 2011 | 7.520 | 7.700 | 7.520 | 7.690 | 23,107 | +0.09(+1.18%) |
Nov 15, 2011 | 7.750 | 7.750 | 7.551 | 7.600 | 66,114 | +0.00(+0.00%) |
Nov 14, 2011 | 7.570 | 7.700 | 7.500 | 7.600 | 19,759 | -0.05(-0.65%) |
Nov 11, 2011 | 7.540 | 7.680 | 7.480 | 7.650 | 18,146 | +0.15(+2.00%) |
Nov 10, 2011 | 7.470 | 7.570 | 7.395 | 7.500 | 27,029 | +0.05(+0.67%) |
Nov 09, 2011 | 7.500 | 7.510 | 7.400 | 7.450 | 38,319 | -0.15(-1.97%) |
Nov 08, 2011 | 7.490 | 7.730 | 7.270 | 7.600 | 132,575 | +0.50(+7.04%) |
Nov 07, 2011 | 7.230 | 7.260 | 7.050 | 7.100 | 47,174 | -0.04(-0.56%) |
Nov 04, 2011 | 7.300 | 7.300 | 7.100 | 7.140 | 13,038 | -0.08(-1.11%) |
Nov 03, 2011 | 7.250 | 7.330 | 6.980 | 7.220 | 7,650 | +0.04(+0.56%) |
Nov 02, 2011 | 7.120 | 7.180 | 7.030 | 7.180 | 6,496 | +0.11(+1.56%) |