Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 8.464 | 8.704 | 8.413 | 8.684 | 168,522 | +0.28(+3.31%) |
Jan 30, 2012 | 8.374 | 8.497 | 8.309 | 8.406 | 222,334 | +0.00(+0.00%) |
Jan 27, 2012 | 8.361 | 8.432 | 8.361 | 8.406 | 179,319 | +0.01(+0.08%) |
Jan 26, 2012 | 8.452 | 8.458 | 8.316 | 8.400 | 150,125 | -0.04(-0.46%) |
Jan 25, 2012 | 8.361 | 8.452 | 8.322 | 8.439 | 277,889 | +0.07(+0.85%) |
Jan 24, 2012 | 8.232 | 8.458 | 8.225 | 8.367 | 218,332 | +0.11(+1.33%) |
Jan 23, 2012 | 8.219 | 8.283 | 8.141 | 8.258 | 317,503 | +0.07(+0.87%) |
Jan 20, 2012 | 8.083 | 8.193 | 8.025 | 8.186 | 113,558 | +0.12(+1.52%) |
Jan 19, 2012 | 8.115 | 8.128 | 8.012 | 8.064 | 99,353 | -0.04(-0.48%) |
Jan 18, 2012 | 8.057 | 8.161 | 7.992 | 8.102 | 132,539 | +0.07(+0.89%) |
Jan 17, 2012 | 7.850 | 8.073 | 7.824 | 8.031 | 265,400 | +0.23(+2.99%) |
Jan 13, 2012 | 7.779 | 7.818 | 7.760 | 7.798 | 127,850 | -0.03(-0.33%) |
Jan 12, 2012 | 7.656 | 7.837 | 7.540 | 7.824 | 337,374 | +0.24(+3.15%) |
Jan 11, 2012 | 7.313 | 7.669 | 7.307 | 7.585 | 743,462 | +0.33(+4.55%) |
Jan 10, 2012 | 7.152 | 7.268 | 7.029 | 7.255 | 498,957 | +0.17(+2.47%) |
Jan 09, 2012 | 6.951 | 7.094 | 6.880 | 7.081 | 124,256 | +0.17(+2.53%) |
Jan 06, 2012 | 6.932 | 6.964 | 6.803 | 6.906 | 133,179 | -0.03(-0.37%) |
Jan 05, 2012 | 7.061 | 7.061 | 6.887 | 6.932 | 100,040 | -0.16(-2.28%) |
Jan 04, 2012 | 7.055 | 7.094 | 6.964 | 7.094 | 72,963 | +0.25(+3.69%) |
Dec 30, 2011 | 6.841 | 6.880 | 6.738 | 6.841 | 138,040 | -0.04(-0.56%) |
Dec 29, 2011 | 6.764 | 6.919 | 6.761 | 6.880 | 94,193 | +0.13(+1.92%) |
Dec 28, 2011 | 6.938 | 6.951 | 6.744 | 6.751 | 82,188 | -0.20(-2.88%) |
Dec 27, 2011 | 7.003 | 7.022 | 6.945 | 6.951 | 77,474 | -0.05(-0.65%) |
Dec 23, 2011 | 7.016 | 7.016 | 6.951 | 6.997 | 72,323 | -0.17(-2.35%) |
Dec 21, 2011 | 7.035 | 7.204 | 6.964 | 7.165 | 192,616 | +0.12(+1.74%) |
Dec 20, 2011 | 7.022 | 7.074 | 6.997 | 7.042 | 261,743 | +0.11(+1.59%) |
Dec 19, 2011 | 6.971 | 7.048 | 6.880 | 6.932 | 281,859 | -0.03(-0.46%) |
Dec 16, 2011 | 7.035 | 7.100 | 6.822 | 6.964 | 736,092 | +0.00(+0.00%) |
Dec 15, 2011 | 6.951 | 7.074 | 6.861 | 6.964 | 181,962 | +0.06(+0.94%) |
Dec 14, 2011 | 6.809 | 6.945 | 6.738 | 6.900 | 293,354 | +0.14(+2.11%) |
Dec 13, 2011 | 6.906 | 6.938 | 6.751 | 6.757 | 134,981 | -0.09(-1.32%) |
Dec 12, 2011 | 6.854 | 6.874 | 6.777 | 6.848 | 138,818 | -0.07(-1.03%) |
Dec 09, 2011 | 6.900 | 6.938 | 6.835 | 6.919 | 171,273 | +0.06(+0.94%) |
Dec 08, 2011 | 7.048 | 7.074 | 6.854 | 6.854 | 109,506 | -0.25(-3.46%) |
Dec 07, 2011 | 7.042 | 7.113 | 6.906 | 7.100 | 92,523 | +0.03(+0.37%) |
Dec 06, 2011 | 7.126 | 7.126 | 7.048 | 7.074 | 115,262 | -0.02(-0.27%) |
Dec 05, 2011 | 7.139 | 7.171 | 7.055 | 7.094 | 166,369 | +0.04(+0.55%) |
Dec 02, 2011 | 7.132 | 7.171 | 7.022 | 7.055 | 96,540 | -0.01(-0.18%) |
Dec 01, 2011 | 7.107 | 7.165 | 7.048 | 7.068 | 231,559 | -0.08(-1.18%) |
Nov 30, 2011 | 7.184 | 7.184 | 7.042 | 7.152 | 510,499 | +0.14(+1.94%) |
Nov 29, 2011 | 7.042 | 7.074 | 7.013 | 7.016 | 171,459 | -0.05(-0.64%) |
Nov 28, 2011 | 7.107 | 7.107 | 6.958 | 7.061 | 209,933 | +0.14(+2.06%) |
Nov 25, 2011 | 6.925 | 6.958 | 6.887 | 6.919 | 61,249 | -0.03(-0.37%) |
Nov 23, 2011 | 7.048 | 7.074 | 6.938 | 6.945 | 195,800 | -0.16(-2.19%) |
Nov 22, 2011 | 7.158 | 7.177 | 7.048 | 7.100 | 174,326 | +0.02(+0.27%) |
Nov 21, 2011 | 7.158 | 7.165 | 7.016 | 7.081 | 322,310 | -0.18(-2.49%) |
Nov 18, 2011 | 6.822 | 7.262 | 6.790 | 7.262 | 1,088,741 | +0.43(+6.34%) |
Nov 17, 2011 | 6.913 | 7.016 | 6.790 | 6.828 | 220,324 | -0.12(-1.77%) |
Nov 16, 2011 | 6.790 | 7.042 | 6.790 | 6.951 | 216,383 | +0.09(+1.32%) |
Nov 15, 2011 | 6.822 | 7.022 | 6.790 | 6.861 | 261,169 | +0.07(+1.05%) |
Nov 14, 2011 | 7.016 | 7.061 | 6.725 | 6.790 | 513,554 | -0.29(-4.11%) |
Nov 11, 2011 | 7.359 | 7.404 | 6.971 | 7.081 | 4,570,752 | -0.38(-5.03%) |
Nov 10, 2011 | 6.790 | 7.462 | 6.751 | 7.456 | 450,021 | +0.58(+8.36%) |
Nov 09, 2011 | 7.113 | 7.145 | 6.867 | 6.880 | 224,137 | -0.32(-4.49%) |
Nov 08, 2011 | 7.326 | 7.326 | 7.010 | 7.204 | 310,022 | -0.52(-6.70%) |
Nov 07, 2011 | 7.766 | 7.824 | 7.598 | 7.721 | 37,122 | -0.06(-0.75%) |
Nov 04, 2011 | 7.908 | 7.908 | 7.727 | 7.779 | 29,690 | -0.17(-2.20%) |
Nov 03, 2011 | 7.831 | 7.967 | 7.714 | 7.954 | 60,616 | +0.16(+2.07%) |
Nov 02, 2011 | 7.630 | 7.805 | 7.598 | 7.792 | 62,964 | +0.28(+3.70%) |