Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 8.550 | 8.580 | 8.300 | 8.320 | 77,387 | -0.16(-1.89%) |
Jan 30, 2012 | 8.510 | 8.510 | 8.230 | 8.480 | 73,647 | -0.04(-0.47%) |
Jan 27, 2012 | 8.160 | 8.620 | 8.160 | 8.520 | 47,259 | +0.34(+4.16%) |
Jan 26, 2012 | 8.390 | 8.460 | 8.000 | 8.180 | 162,493 | -0.11(-1.33%) |
Jan 25, 2012 | 7.750 | 8.300 | 7.640 | 8.290 | 109,206 | +0.63(+8.22%) |
Jan 24, 2012 | 7.810 | 7.810 | 7.450 | 7.660 | 100,384 | -0.19(-2.42%) |
Jan 23, 2012 | 7.850 | 8.240 | 7.800 | 7.850 | 189,138 | +0.04(+0.51%) |
Jan 20, 2012 | 7.130 | 7.810 | 7.130 | 7.810 | 192,106 | +0.66(+9.23%) |
Jan 19, 2012 | 6.940 | 7.320 | 6.940 | 7.150 | 95,783 | +0.22(+3.17%) |
Jan 18, 2012 | 6.960 | 7.053 | 6.764 | 6.930 | 70,917 | -0.05(-0.72%) |
Jan 17, 2012 | 7.040 | 7.300 | 6.950 | 6.980 | 53,942 | -0.01(-0.14%) |
Jan 13, 2012 | 7.040 | 7.040 | 6.740 | 6.990 | 87,139 | -0.13(-1.83%) |
Jan 12, 2012 | 7.160 | 7.370 | 7.080 | 7.120 | 74,171 | +0.01(+0.14%) |
Jan 11, 2012 | 7.312 | 7.312 | 7.070 | 7.110 | 46,840 | -0.22(-3.00%) |
Jan 10, 2012 | 7.520 | 7.600 | 7.290 | 7.330 | 71,625 | +0.02(+0.27%) |
Jan 09, 2012 | 7.180 | 7.370 | 7.040 | 7.310 | 48,813 | +0.16(+2.24%) |
Jan 06, 2012 | 7.080 | 7.180 | 7.000 | 7.150 | 110,874 | +0.00(+0.00%) |
Jan 05, 2012 | 7.080 | 7.200 | 6.880 | 7.150 | 49,185 | +0.09(+1.27%) |
Jan 04, 2012 | 7.140 | 7.320 | 7.040 | 7.060 | 56,724 | +0.40(+6.01%) |
Dec 30, 2011 | 6.490 | 6.660 | 6.280 | 6.660 | 246,671 | +0.35(+5.55%) |
Dec 29, 2011 | 6.170 | 6.380 | 6.070 | 6.310 | 182,667 | +0.10(+1.61%) |
Dec 28, 2011 | 6.440 | 6.680 | 6.190 | 6.210 | 152,461 | -0.22(-3.42%) |
Dec 27, 2011 | 6.540 | 6.820 | 6.360 | 6.430 | 88,075 | -0.12(-1.83%) |
Dec 23, 2011 | 6.470 | 6.660 | 6.470 | 6.550 | 57,337 | +0.16(+2.50%) |
Dec 21, 2011 | 6.800 | 6.820 | 6.380 | 6.390 | 104,843 | -0.38(-5.61%) |
Dec 20, 2011 | 6.440 | 6.910 | 6.410 | 6.770 | 147,450 | +0.56(+9.02%) |
Dec 19, 2011 | 6.270 | 6.480 | 5.950 | 6.210 | 138,602 | -0.01(-0.16%) |
Dec 16, 2011 | 6.420 | 6.560 | 6.220 | 6.220 | 95,435 | -0.07(-1.11%) |
Dec 15, 2011 | 6.370 | 6.530 | 6.080 | 6.290 | 206,620 | -0.06(-0.94%) |
Dec 14, 2011 | 6.740 | 6.780 | 6.150 | 6.350 | 229,208 | -0.56(-8.10%) |
Dec 13, 2011 | 7.040 | 7.140 | 6.690 | 6.910 | 220,676 | -0.15(-2.12%) |
Dec 12, 2011 | 7.350 | 7.370 | 6.990 | 7.060 | 181,664 | -0.44(-5.87%) |
Dec 09, 2011 | 7.570 | 7.870 | 7.350 | 7.500 | 186,309 | -0.02(-0.27%) |
Dec 08, 2011 | 7.560 | 7.800 | 7.200 | 7.520 | 165,642 | -0.13(-1.70%) |
Dec 07, 2011 | 7.695 | 7.800 | 7.540 | 7.650 | 82,683 | -0.16(-2.05%) |
Dec 06, 2011 | 8.040 | 8.040 | 7.600 | 7.810 | 105,713 | -0.20(-2.50%) |
Dec 05, 2011 | 8.130 | 8.286 | 7.980 | 8.010 | 49,754 | -0.14(-1.72%) |
Dec 02, 2011 | 8.180 | 8.380 | 8.060 | 8.150 | 31,612 | -0.18(-2.16%) |
Dec 01, 2011 | 8.210 | 8.470 | 8.080 | 8.330 | 43,177 | +0.03(+0.36%) |
Nov 30, 2011 | 8.190 | 8.400 | 8.140 | 8.300 | 53,861 | +0.39(+4.93%) |
Nov 29, 2011 | 8.100 | 8.450 | 7.800 | 7.910 | 61,850 | -0.21(-2.59%) |
Nov 28, 2011 | 7.940 | 8.440 | 7.908 | 8.120 | 106,267 | +0.56(+7.41%) |
Nov 25, 2011 | 7.630 | 7.840 | 7.443 | 7.560 | 23,912 | -0.19(-2.45%) |
Nov 23, 2011 | 7.880 | 8.060 | 7.500 | 7.750 | 80,502 | -0.43(-5.26%) |
Nov 22, 2011 | 7.920 | 8.280 | 7.820 | 8.180 | 58,354 | +0.33(+4.20%) |
Nov 21, 2011 | 8.030 | 8.050 | 7.530 | 7.850 | 106,338 | -0.38(-4.62%) |
Nov 18, 2011 | 8.470 | 8.540 | 8.060 | 8.230 | 60,831 | -0.21(-2.49%) |
Nov 17, 2011 | 8.750 | 8.825 | 8.390 | 8.440 | 67,083 | -0.31(-3.54%) |
Nov 16, 2011 | 8.970 | 9.030 | 8.670 | 8.750 | 49,627 | -0.30(-3.31%) |
Nov 15, 2011 | 8.990 | 9.160 | 8.900 | 9.050 | 44,708 | +0.01(+0.11%) |
Nov 14, 2011 | 9.040 | 9.100 | 8.890 | 9.040 | 47,990 | -0.01(-0.11%) |
Nov 11, 2011 | 9.100 | 9.270 | 8.990 | 9.050 | 50,360 | -0.07(-0.77%) |
Nov 10, 2011 | 9.360 | 9.510 | 8.790 | 9.120 | 78,710 | -0.15(-1.62%) |
Nov 09, 2011 | 9.560 | 9.700 | 9.200 | 9.270 | 63,649 | -0.32(-3.34%) |
Nov 08, 2011 | 9.850 | 9.870 | 9.490 | 9.590 | 58,738 | -0.23(-2.34%) |
Nov 07, 2011 | 9.780 | 9.870 | 9.650 | 9.820 | 80,728 | +0.03(+0.31%) |
Nov 04, 2011 | 9.730 | 9.850 | 9.490 | 9.790 | 75,087 | -0.01(-0.10%) |
Nov 03, 2011 | 9.960 | 9.960 | 9.560 | 9.800 | 58,861 | +0.11(+1.13%) |
Nov 02, 2011 | 9.600 | 9.970 | 9.370 | 9.690 | 54,550 | +0.20(+2.11%) |