Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 8.460 | 8.460 | 8.183 | 8.359 | 216,579 | -0.04(-0.53%) |
Jan 30, 2012 | 8.353 | 8.439 | 8.296 | 8.404 | 50,725 | -0.03(-0.37%) |
Jan 27, 2012 | 8.353 | 8.435 | 8.353 | 8.435 | 210,986 | +0.03(+0.30%) |
Jan 26, 2012 | 8.378 | 8.454 | 8.183 | 8.410 | 153,267 | +0.04(+0.45%) |
Jan 25, 2012 | 8.240 | 8.423 | 8.240 | 8.372 | 61,080 | +0.08(+0.91%) |
Jan 24, 2012 | 8.259 | 8.325 | 8.139 | 8.296 | 51,562 | -0.03(-0.30%) |
Jan 23, 2012 | 8.315 | 8.347 | 8.101 | 8.322 | 125,378 | -0.03(-0.30%) |
Jan 20, 2012 | 8.366 | 8.423 | 8.284 | 8.347 | 653,396 | -0.04(-0.53%) |
Jan 19, 2012 | 8.397 | 8.423 | 8.259 | 8.391 | 116,786 | +0.03(+0.38%) |
Jan 18, 2012 | 8.296 | 8.555 | 8.296 | 8.359 | 154,595 | +0.02(+0.23%) |
Jan 17, 2012 | 8.454 | 8.599 | 8.271 | 8.341 | 191,731 | -0.04(-0.53%) |
Jan 13, 2012 | 8.366 | 8.763 | 8.227 | 8.385 | 388,902 | -0.10(-1.19%) |
Jan 12, 2012 | 8.132 | 8.517 | 8.044 | 8.486 | 176,168 | +0.40(+5.00%) |
Jan 11, 2012 | 8.094 | 8.094 | 8.012 | 8.082 | 242,295 | +0.01(+0.16%) |
Jan 10, 2012 | 8.113 | 8.113 | 8.012 | 8.069 | 164,999 | +0.06(+0.71%) |
Jan 09, 2012 | 8.012 | 8.044 | 7.867 | 8.012 | 157,515 | +0.04(+0.55%) |
Jan 06, 2012 | 7.912 | 8.069 | 7.912 | 7.968 | 177,165 | +0.08(+1.04%) |
Jan 05, 2012 | 7.874 | 7.886 | 7.855 | 7.886 | 144,443 | -0.03(-0.40%) |
Jan 04, 2012 | 7.830 | 7.987 | 7.830 | 7.918 | 75,395 | +0.04(+0.48%) |
Dec 30, 2011 | 7.949 | 8.177 | 7.792 | 7.880 | 148,417 | -0.11(-1.42%) |
Dec 29, 2011 | 7.798 | 8.006 | 7.798 | 7.994 | 38,243 | +0.21(+2.67%) |
Dec 28, 2011 | 8.158 | 8.353 | 7.729 | 7.785 | 136,192 | -0.33(-4.04%) |
Dec 27, 2011 | 8.214 | 8.246 | 8.109 | 8.113 | 67,877 | -0.09(-1.15%) |
Dec 23, 2011 | 8.057 | 8.334 | 7.949 | 8.208 | 96,341 | +0.11(+1.32%) |
Dec 21, 2011 | 8.019 | 8.101 | 7.886 | 8.101 | 94,697 | +0.08(+0.94%) |
Dec 20, 2011 | 7.956 | 8.107 | 7.773 | 8.025 | 207,134 | +0.08(+0.95%) |
Dec 19, 2011 | 8.000 | 8.063 | 7.583 | 7.949 | 156,456 | -0.05(-0.63%) |
Dec 16, 2011 | 8.038 | 8.038 | 7.804 | 8.000 | 2,200,774 | +0.02(+0.24%) |
Dec 15, 2011 | 7.987 | 8.012 | 7.659 | 7.981 | 122,319 | +0.09(+1.20%) |
Dec 14, 2011 | 7.905 | 8.044 | 7.823 | 7.886 | 208,016 | -0.01(-0.08%) |
Dec 13, 2011 | 7.817 | 8.132 | 7.760 | 7.893 | 258,659 | +0.16(+2.12%) |
Dec 12, 2011 | 7.571 | 7.836 | 7.571 | 7.729 | 153,893 | +0.13(+1.66%) |
Dec 09, 2011 | 7.602 | 7.640 | 7.571 | 7.602 | 237,963 | -0.01(-0.08%) |
Dec 08, 2011 | 7.773 | 7.773 | 7.432 | 7.609 | 222,558 | -0.17(-2.19%) |
Dec 07, 2011 | 7.798 | 7.975 | 7.773 | 7.779 | 71,399 | -0.16(-2.07%) |
Dec 06, 2011 | 7.937 | 8.050 | 7.817 | 7.943 | 145,317 | +0.00(+0.00%) |
Dec 05, 2011 | 8.107 | 8.132 | 7.766 | 7.943 | 164,104 | -0.07(-0.87%) |
Dec 02, 2011 | 7.855 | 8.057 | 7.823 | 8.012 | 345,672 | +0.04(+0.55%) |
Dec 01, 2011 | 7.760 | 8.038 | 7.735 | 7.968 | 524,776 | -0.04(-0.55%) |
Nov 30, 2011 | 7.792 | 8.012 | 7.792 | 8.012 | 473,462 | +0.27(+3.50%) |
Nov 29, 2011 | 7.823 | 8.012 | 7.729 | 7.741 | 978,045 | -0.02(-0.24%) |
Nov 28, 2011 | 7.615 | 7.886 | 7.609 | 7.760 | 1,051,842 | +0.19(+2.50%) |
Nov 25, 2011 | 7.571 | 7.760 | 7.546 | 7.571 | 560,071 | +0.00(+0.00%) |
Nov 23, 2011 | 7.602 | 7.889 | 7.571 | 7.571 | 345,485 | -0.13(-1.64%) |
Nov 22, 2011 | 7.571 | 7.994 | 7.571 | 7.697 | 616,696 | +0.14(+1.84%) |
Nov 21, 2011 | 7.571 | 7.634 | 7.419 | 7.558 | 1,970,398 | -0.01(-0.17%) |