Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 8.657 | 8.662 | 8.552 | 8.576 | 75,394 | -0.04(-0.45%) |
Jan 30, 2012 | 8.542 | 8.624 | 8.533 | 8.614 | 117,897 | +0.02(+0.22%) |
Jan 27, 2012 | 8.489 | 8.624 | 8.470 | 8.595 | 90,233 | +0.09(+1.02%) |
Jan 26, 2012 | 8.489 | 8.543 | 8.480 | 8.509 | 60,445 | +0.01(+0.17%) |
Jan 25, 2012 | 8.393 | 8.494 | 8.369 | 8.494 | 76,888 | +0.06(+0.74%) |
Jan 24, 2012 | 8.422 | 8.476 | 8.408 | 8.432 | 69,966 | +0.00(+0.06%) |
Jan 23, 2012 | 8.461 | 8.528 | 8.408 | 8.427 | 99,531 | -0.01(-0.11%) |
Jan 20, 2012 | 8.451 | 8.480 | 8.413 | 8.437 | 62,389 | -0.05(-0.62%) |
Jan 19, 2012 | 8.456 | 8.489 | 8.432 | 8.489 | 164,017 | +0.06(+0.74%) |
Jan 18, 2012 | 8.374 | 8.434 | 8.369 | 8.427 | 358,159 | +0.08(+0.92%) |
Jan 17, 2012 | 8.336 | 8.427 | 8.336 | 8.350 | 184,279 | +0.05(+0.58%) |
Jan 13, 2012 | 8.249 | 8.302 | 8.178 | 8.302 | 83,252 | +0.00(+0.00%) |
Jan 12, 2012 | 8.273 | 8.302 | 8.216 | 8.302 | 118,699 | +0.06(+0.70%) |
Jan 11, 2012 | 8.240 | 8.273 | 8.201 | 8.245 | 42,125 | -0.03(-0.41%) |
Jan 10, 2012 | 8.249 | 8.307 | 8.249 | 8.278 | 131,010 | +0.05(+0.64%) |
Jan 09, 2012 | 8.259 | 8.259 | 8.149 | 8.226 | 127,697 | +0.00(+0.06%) |
Jan 06, 2012 | 8.331 | 8.345 | 8.206 | 8.221 | 126,242 | -0.10(-1.21%) |
Jan 05, 2012 | 8.302 | 8.345 | 8.283 | 8.321 | 169,708 | -0.01(-0.12%) |
Jan 04, 2012 | 8.043 | 8.355 | 8.043 | 8.331 | 380,839 | +0.18(+2.18%) |
Dec 30, 2011 | 8.163 | 8.177 | 8.115 | 8.154 | 113,413 | -0.01(-0.12%) |
Dec 29, 2011 | 8.096 | 8.168 | 8.058 | 8.163 | 316,994 | +0.07(+0.89%) |
Dec 28, 2011 | 8.134 | 8.134 | 8.014 | 8.091 | 204,761 | -0.02(-0.24%) |
Dec 27, 2011 | 8.077 | 8.115 | 8.029 | 8.110 | 107,257 | +0.04(+0.54%) |
Dec 23, 2011 | 8.062 | 8.067 | 7.976 | 8.067 | 81,823 | +0.11(+1.33%) |
Dec 21, 2011 | 7.942 | 8.000 | 7.918 | 7.962 | 52,567 | +0.02(+0.24%) |
Dec 20, 2011 | 7.885 | 7.990 | 7.880 | 7.942 | 159,583 | +0.14(+1.85%) |
Dec 19, 2011 | 7.794 | 7.869 | 7.742 | 7.798 | 129,503 | +0.08(+1.04%) |
Dec 16, 2011 | 7.751 | 7.813 | 7.666 | 7.718 | 96,127 | +0.01(+0.12%) |
Dec 15, 2011 | 7.637 | 7.713 | 7.614 | 7.708 | 117,694 | +0.12(+1.56%) |
Dec 14, 2011 | 7.571 | 7.642 | 7.519 | 7.590 | 115,462 | -0.03(-0.37%) |
Dec 13, 2011 | 7.647 | 7.718 | 7.571 | 7.618 | 155,862 | -0.05(-0.62%) |
Dec 12, 2011 | 7.670 | 7.694 | 7.538 | 7.666 | 67,026 | -0.09(-1.16%) |
Dec 09, 2011 | 7.685 | 7.822 | 7.635 | 7.756 | 77,512 | +0.11(+1.49%) |
Dec 08, 2011 | 7.746 | 7.751 | 7.604 | 7.642 | 91,985 | -0.11(-1.41%) |
Dec 07, 2011 | 7.708 | 7.760 | 7.590 | 7.751 | 85,289 | +0.04(+0.55%) |
Dec 06, 2011 | 7.798 | 7.803 | 7.699 | 7.708 | 279,220 | -0.04(-0.55%) |
Dec 05, 2011 | 7.746 | 7.855 | 7.689 | 7.751 | 100,089 | +0.09(+1.11%) |
Dec 02, 2011 | 7.694 | 7.751 | 7.637 | 7.666 | 120,683 | +0.01(+0.19%) |
Dec 01, 2011 | 7.628 | 7.702 | 7.585 | 7.651 | 59,341 | -0.01(-0.12%) |
Nov 30, 2011 | 7.566 | 7.661 | 7.533 | 7.661 | 189,503 | +0.35(+4.73%) |
Nov 29, 2011 | 7.263 | 7.343 | 7.244 | 7.315 | 66,408 | +0.10(+1.45%) |
Nov 28, 2011 | 7.234 | 7.267 | 7.158 | 7.211 | 152,957 | +0.17(+2.42%) |
Nov 25, 2011 | 7.083 | 7.120 | 7.040 | 7.040 | 94,965 | -0.06(-0.87%) |
Nov 23, 2011 | 7.163 | 7.192 | 7.054 | 7.102 | 129,393 | -0.18(-2.41%) |
Nov 22, 2011 | 7.296 | 7.343 | 7.135 | 7.277 | 232,712 | +0.00(+0.00%) |
Nov 21, 2011 | 7.291 | 7.296 | 7.177 | 7.277 | 84,034 | -0.11(-1.54%) |
Nov 18, 2011 | 7.481 | 7.504 | 7.381 | 7.391 | 149,369 | -0.06(-0.83%) |
Nov 17, 2011 | 7.504 | 7.613 | 7.395 | 7.452 | 68,085 | -0.10(-1.32%) |
Nov 16, 2011 | 7.580 | 7.623 | 7.523 | 7.552 | 107,316 | -0.09(-1.24%) |
Nov 15, 2011 | 7.604 | 7.699 | 7.571 | 7.647 | 46,820 | -0.00(-0.06%) |
Nov 14, 2011 | 7.775 | 7.798 | 7.647 | 7.651 | 36,684 | -0.12(-1.59%) |
Nov 11, 2011 | 7.689 | 7.798 | 7.647 | 7.775 | 69,230 | +0.19(+2.56%) |
Nov 10, 2011 | 7.585 | 7.666 | 7.557 | 7.580 | 67,623 | +0.06(+0.76%) |
Nov 09, 2011 | 7.656 | 7.694 | 7.519 | 7.523 | 83,273 | -0.38(-4.86%) |
Nov 08, 2011 | 7.832 | 7.931 | 7.756 | 7.907 | 146,587 | +0.09(+1.15%) |
Nov 07, 2011 | 7.798 | 7.855 | 7.760 | 7.817 | 65,168 | -0.03(-0.36%) |
Nov 04, 2011 | 7.775 | 7.879 | 7.699 | 7.846 | 101,371 | -0.01(-0.18%) |
Nov 03, 2011 | 7.860 | 7.926 | 7.756 | 7.860 | 217,343 | +0.04(+0.48%) |
Nov 02, 2011 | 7.922 | 7.922 | 7.713 | 7.822 | 127,096 | -0.03(-0.42%) |