Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 8.112 | 8.112 | 7.946 | 8.001 | 152,363 | -0.07(-0.82%) |
Dec 29, 2011 | 8.029 | 8.106 | 8.029 | 8.068 | 67,753 | +0.03(+0.34%) |
Dec 28, 2011 | 8.068 | 8.112 | 8.040 | 8.040 | 89,335 | -0.03(-0.41%) |
Dec 27, 2011 | 8.073 | 8.090 | 8.051 | 8.073 | 58,065 | +0.01(+0.14%) |
Dec 23, 2011 | 8.140 | 8.140 | 8.001 | 8.062 | 84,061 | +0.01(+0.07%) |
Dec 21, 2011 | 8.023 | 8.062 | 7.974 | 8.057 | 70,702 | +0.06(+0.76%) |
Dec 20, 2011 | 7.941 | 7.996 | 7.941 | 7.996 | 60,937 | +0.07(+0.84%) |
Dec 19, 2011 | 7.974 | 8.007 | 7.918 | 7.930 | 149,442 | -0.03(-0.35%) |
Dec 16, 2011 | 7.985 | 7.985 | 7.952 | 7.957 | 77,968 | -0.02(-0.28%) |
Dec 15, 2011 | 7.902 | 8.007 | 7.874 | 7.979 | 171,432 | +0.04(+0.56%) |
Dec 14, 2011 | 7.885 | 7.935 | 7.885 | 7.935 | 98,268 | +0.04(+0.49%) |
Dec 13, 2011 | 7.941 | 7.941 | 7.885 | 7.896 | 118,183 | -0.07(-0.90%) |
Dec 12, 2011 | 7.874 | 7.974 | 7.874 | 7.968 | 87,590 | +0.07(+0.91%) |
Dec 09, 2011 | 7.891 | 7.896 | 7.847 | 7.896 | 32,902 | +0.05(+0.63%) |
Dec 08, 2011 | 7.863 | 7.913 | 7.847 | 7.847 | 43,718 | -0.03(-0.35%) |
Dec 07, 2011 | 7.841 | 7.891 | 7.852 | 7.874 | 51,006 | +0.03(+0.42%) |
Dec 06, 2011 | 7.874 | 7.896 | 7.841 | 7.841 | 69,872 | -0.04(-0.56%) |
Dec 05, 2011 | 7.924 | 7.985 | 7.874 | 7.885 | 178,598 | -0.02(-0.21%) |
Dec 02, 2011 | 7.874 | 7.935 | 7.858 | 7.902 | 91,986 | +0.03(+0.42%) |
Dec 01, 2011 | 7.874 | 7.902 | 7.835 | 7.869 | 83,580 | +0.06(+0.71%) |
Nov 30, 2011 | 7.847 | 7.891 | 7.808 | 7.813 | 109,178 | -0.01(-0.07%) |
Nov 29, 2011 | 7.797 | 7.863 | 7.769 | 7.819 | 71,806 | +0.07(+0.93%) |
Nov 28, 2011 | 7.802 | 7.819 | 7.736 | 7.747 | 70,453 | -0.02(-0.28%) |
Nov 25, 2011 | 7.714 | 7.786 | 7.714 | 7.769 | 36,515 | +0.03(+0.41%) |
Nov 23, 2011 | 7.742 | 7.764 | 7.714 | 7.738 | 54,035 | -0.00(-0.05%) |
Nov 22, 2011 | 7.775 | 7.775 | 7.720 | 7.742 | 69,622 | -0.02(-0.28%) |
Nov 21, 2011 | 7.637 | 7.764 | 7.637 | 7.764 | 73,194 | +0.10(+1.37%) |
Nov 18, 2011 | 7.670 | 7.686 | 7.620 | 7.659 | 63,098 | +0.01(+0.14%) |
Nov 17, 2011 | 7.731 | 7.731 | 7.631 | 7.648 | 57,834 | -0.08(-1.07%) |
Nov 16, 2011 | 7.692 | 7.736 | 7.686 | 7.731 | 78,951 | +0.00(+0.00%) |
Nov 15, 2011 | 7.686 | 7.731 | 7.653 | 7.731 | 89,219 | +0.04(+0.58%) |
Nov 14, 2011 | 7.642 | 7.692 | 7.626 | 7.686 | 63,511 | +0.01(+0.07%) |
Nov 11, 2011 | 7.653 | 7.681 | 7.626 | 7.681 | 109,030 | +0.04(+0.51%) |
Nov 10, 2011 | 7.626 | 7.670 | 7.609 | 7.642 | 120,929 | +0.02(+0.22%) |
Nov 09, 2011 | 7.598 | 7.626 | 7.570 | 7.626 | 117,561 | +0.02(+0.29%) |
Nov 08, 2011 | 7.598 | 7.620 | 7.576 | 7.604 | 114,296 | +0.03(+0.44%) |
Nov 07, 2011 | 7.581 | 7.581 | 7.565 | 7.570 | 80,424 | +0.01(+0.07%) |
Nov 04, 2011 | 7.576 | 7.598 | 7.559 | 7.565 | 130,328 | -0.02(-0.22%) |
Nov 03, 2011 | 7.576 | 7.620 | 7.570 | 7.581 | 141,353 | +0.01(+0.15%) |
Nov 02, 2011 | 7.576 | 7.598 | 7.565 | 7.570 | 83,064 | -0.01(-0.15%) |
Nov 01, 2011 | 7.559 | 7.648 | 7.559 | 7.581 | 102,452 | +0.04(+0.51%) |
Oct 31, 2011 | 7.626 | 7.631 | 7.543 | 7.543 | 120,413 | -0.04(-0.58%) |
Oct 28, 2011 | 7.598 | 7.620 | 7.543 | 7.587 | 81,396 | +0.00(+0.00%) |
Oct 27, 2011 | 7.620 | 7.626 | 7.570 | 7.587 | 68,672 | -0.02(-0.22%) |
Oct 26, 2011 | 7.587 | 7.615 | 7.554 | 7.604 | 137,029 | +0.03(+0.44%) |
Oct 25, 2011 | 7.482 | 7.598 | 7.482 | 7.570 | 139,348 | +0.06(+0.74%) |
Oct 24, 2011 | 7.471 | 7.548 | 7.471 | 7.515 | 107,642 | +0.03(+0.37%) |
Oct 21, 2011 | 7.454 | 7.510 | 7.443 | 7.487 | 42,529 | +0.06(+0.82%) |
Oct 20, 2011 | 7.338 | 7.427 | 7.338 | 7.427 | 69,564 | +0.09(+1.28%) |
Oct 19, 2011 | 7.344 | 7.382 | 7.333 | 7.333 | 72,461 | -0.01(-0.15%) |
Oct 18, 2011 | 7.366 | 7.391 | 7.333 | 7.344 | 116,786 | -0.03(-0.37%) |
Oct 17, 2011 | 7.482 | 7.482 | 7.371 | 7.371 | 87,616 | -0.13(-1.70%) |
Oct 14, 2011 | 7.482 | 7.521 | 7.449 | 7.499 | 48,812 | +0.06(+0.82%) |
Oct 13, 2011 | 7.316 | 7.449 | 7.311 | 7.438 | 42,511 | +0.07(+0.90%) |
Oct 12, 2011 | 7.322 | 7.382 | 7.294 | 7.371 | 179,078 | +0.00(+0.00%) |
Oct 11, 2011 | 7.410 | 7.427 | 7.360 | 7.371 | 209,437 | -0.08(-1.04%) |
Oct 10, 2011 | 7.382 | 7.454 | 7.382 | 7.449 | 80,335 | +0.07(+0.97%) |
Oct 07, 2011 | 7.405 | 7.421 | 7.377 | 7.377 | 149,276 | -0.03(-0.37%) |
Oct 06, 2011 | 7.432 | 7.432 | 7.377 | 7.405 | 85,127 | -0.02(-0.30%) |
Oct 05, 2011 | 7.476 | 7.521 | 7.421 | 7.427 | 136,088 | -0.04(-0.52%) |
Oct 04, 2011 | 7.609 | 7.626 | 7.405 | 7.465 | 178,422 | -0.14(-1.83%) |