Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 7.582 | 7.592 | 7.396 | 7.485 | 1,472,317 | -0.03(-0.46%) |
Jan 30, 2012 | 7.458 | 7.534 | 7.385 | 7.520 | 1,210,625 | -0.03(-0.36%) |
Jan 27, 2012 | 7.468 | 7.564 | 7.465 | 7.547 | 1,142,945 | +0.05(+0.69%) |
Jan 26, 2012 | 7.733 | 7.740 | 7.403 | 7.496 | 1,217,207 | -0.21(-2.68%) |
Jan 25, 2012 | 7.609 | 7.747 | 7.578 | 7.702 | 1,382,476 | +0.09(+1.13%) |
Jan 24, 2012 | 7.592 | 7.781 | 7.585 | 7.616 | 1,406,237 | -0.07(-0.90%) |
Jan 23, 2012 | 7.685 | 7.788 | 7.540 | 7.685 | 2,404,502 | +0.04(+0.59%) |
Jan 20, 2012 | 7.609 | 7.699 | 7.575 | 7.640 | 1,163,543 | -0.02(-0.31%) |
Jan 19, 2012 | 7.575 | 7.699 | 7.420 | 7.664 | 1,012,412 | +0.15(+2.06%) |
Jan 18, 2012 | 7.292 | 7.523 | 7.292 | 7.509 | 1,765,901 | +0.16(+2.20%) |
Jan 17, 2012 | 7.348 | 7.399 | 7.303 | 7.348 | 2,225,117 | +0.06(+0.80%) |
Jan 13, 2012 | 7.206 | 7.317 | 7.124 | 7.289 | 3,542,519 | +0.02(+0.24%) |
Jan 12, 2012 | 7.244 | 7.279 | 7.138 | 7.272 | 2,470,846 | +0.08(+1.10%) |
Jan 11, 2012 | 7.096 | 7.289 | 6.969 | 7.193 | 2,349,151 | +0.09(+1.26%) |
Jan 10, 2012 | 6.748 | 7.144 | 6.738 | 7.103 | 2,762,104 | +0.41(+6.12%) |
Jan 09, 2012 | 6.587 | 6.707 | 6.576 | 6.693 | 1,752,892 | +0.12(+1.83%) |
Jan 06, 2012 | 6.700 | 6.728 | 6.549 | 6.573 | 1,642,677 | -0.16(-2.35%) |
Jan 05, 2012 | 6.748 | 6.800 | 6.687 | 6.731 | 1,338,748 | -0.07(-1.01%) |
Jan 04, 2012 | 6.759 | 6.855 | 6.700 | 6.800 | 1,216,257 | +0.33(+5.11%) |
Dec 30, 2011 | 6.443 | 6.511 | 6.418 | 6.470 | 839,745 | +0.05(+0.80%) |
Dec 29, 2011 | 6.466 | 6.483 | 6.390 | 6.418 | 1,098,613 | -0.03(-0.53%) |
Dec 28, 2011 | 6.559 | 6.559 | 6.411 | 6.452 | 724,454 | -0.11(-1.63%) |
Dec 27, 2011 | 6.559 | 6.600 | 6.514 | 6.559 | 842,507 | +0.00(+0.05%) |
Dec 23, 2011 | 6.507 | 6.597 | 6.497 | 6.556 | 2,494,949 | +0.07(+1.12%) |
Dec 21, 2011 | 6.445 | 6.528 | 6.445 | 6.483 | 1,578,305 | +0.03(+0.48%) |
Dec 20, 2011 | 6.511 | 6.556 | 6.394 | 6.452 | 1,654,185 | +0.04(+0.59%) |
Dec 19, 2011 | 6.497 | 6.549 | 6.373 | 6.415 | 1,426,736 | -0.08(-1.17%) |
Dec 16, 2011 | 6.445 | 6.556 | 6.428 | 6.490 | 1,770,556 | +0.09(+1.40%) |
Dec 15, 2011 | 6.559 | 6.635 | 6.384 | 6.401 | 2,135,448 | -0.10(-1.59%) |
Dec 14, 2011 | 6.456 | 6.662 | 6.421 | 6.504 | 2,425,219 | +0.00(+0.00%) |
Dec 13, 2011 | 6.707 | 6.804 | 6.387 | 6.504 | 4,111,418 | -0.16(-2.35%) |
Dec 12, 2011 | 6.434 | 6.676 | 6.386 | 6.661 | 2,329,546 | +0.11(+1.68%) |
Dec 09, 2011 | 6.266 | 6.582 | 6.266 | 6.551 | 2,063,134 | +0.31(+4.95%) |
Dec 08, 2011 | 6.390 | 6.407 | 6.222 | 6.242 | 2,252,463 | -0.16(-2.57%) |
Dec 07, 2011 | 6.352 | 6.445 | 6.266 | 6.407 | 2,786,980 | +0.01(+0.16%) |
Dec 06, 2011 | 6.314 | 6.448 | 6.277 | 6.397 | 4,979,157 | +0.12(+1.97%) |
Dec 05, 2011 | 5.934 | 6.335 | 5.872 | 6.273 | 5,252,884 | +0.45(+7.65%) |
Dec 02, 2011 | 5.669 | 5.910 | 5.597 | 5.827 | 10,226,732 | +0.22(+3.85%) |
Dec 01, 2011 | 6.088 | 6.088 | 5.601 | 5.611 | 16,832,428 | -2.58(-31.49%) |
Nov 30, 2011 | 8.290 | 8.352 | 8.046 | 8.190 | 2,527,257 | +0.22(+2.71%) |
Nov 29, 2011 | 7.978 | 8.005 | 7.926 | 7.974 | 1,318,547 | -0.02(-0.21%) |
Nov 28, 2011 | 7.985 | 8.057 | 7.923 | 7.991 | 1,624,920 | +0.28(+3.65%) |
Nov 25, 2011 | 7.779 | 7.817 | 7.707 | 7.710 | 524,365 | -0.13(-1.62%) |
Nov 23, 2011 | 7.889 | 7.937 | 7.786 | 7.837 | 1,144,965 | -0.13(-1.68%) |
Nov 22, 2011 | 8.022 | 8.022 | 7.926 | 7.971 | 888,933 | -0.04(-0.51%) |
Nov 21, 2011 | 8.180 | 8.211 | 7.954 | 8.012 | 1,227,224 | -0.29(-3.47%) |
Nov 18, 2011 | 8.506 | 8.537 | 8.280 | 8.300 | 836,376 | -0.14(-1.71%) |
Nov 17, 2011 | 8.729 | 8.756 | 8.389 | 8.444 | 1,320,564 | -0.29(-3.38%) |
Nov 16, 2011 | 8.955 | 8.993 | 8.691 | 8.739 | 1,068,777 | -0.35(-3.85%) |
Nov 15, 2011 | 9.062 | 9.171 | 9.031 | 9.089 | 866,471 | -0.04(-0.45%) |
Nov 14, 2011 | 9.134 | 9.226 | 9.067 | 9.130 | 580,738 | -0.12(-1.26%) |
Nov 11, 2011 | 9.192 | 9.384 | 9.147 | 9.247 | 753,981 | +0.14(+1.51%) |
Nov 10, 2011 | 9.024 | 9.137 | 8.797 | 9.110 | 1,427,780 | +0.19(+2.08%) |
Nov 09, 2011 | 8.996 | 9.123 | 8.890 | 8.924 | 1,279,090 | -0.33(-3.52%) |
Nov 08, 2011 | 9.219 | 9.267 | 9.062 | 9.250 | 800,993 | +0.07(+0.71%) |
Nov 07, 2011 | 9.147 | 9.257 | 9.099 | 9.185 | 1,140,644 | +0.07(+0.79%) |
Nov 04, 2011 | 9.103 | 9.247 | 9.027 | 9.113 | 1,355,832 | -0.07(-0.75%) |
Nov 03, 2011 | 8.828 | 9.291 | 8.619 | 9.182 | 2,931,857 | +0.48(+5.52%) |
Nov 02, 2011 | 8.629 | 8.808 | 8.544 | 8.701 | 1,649,714 | +0.21(+2.46%) |