Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 7.550 | 7.620 | 7.539 | 7.550 | 787,044 | +0.04(+0.53%) |
Jan 30, 2012 | 7.610 | 7.670 | 7.500 | 7.510 | 639,622 | -0.15(-1.96%) |
Jan 27, 2012 | 7.620 | 7.682 | 7.570 | 7.660 | 507,383 | +0.02(+0.26%) |
Jan 26, 2012 | 7.590 | 7.690 | 7.550 | 7.640 | 814,907 | +0.09(+1.19%) |
Jan 25, 2012 | 7.480 | 7.550 | 7.470 | 7.550 | 651,386 | +0.09(+1.21%) |
Jan 24, 2012 | 7.490 | 7.510 | 7.460 | 7.460 | 589,472 | -0.05(-0.67%) |
Jan 23, 2012 | 7.510 | 7.540 | 7.490 | 7.510 | 531,627 | -0.03(-0.40%) |
Jan 20, 2012 | 7.490 | 7.540 | 7.460 | 7.540 | 475,460 | +0.04(+0.53%) |
Jan 19, 2012 | 7.470 | 7.500 | 7.438 | 7.500 | 635,548 | +0.05(+0.67%) |
Jan 18, 2012 | 7.480 | 7.500 | 7.450 | 7.450 | 446,694 | -0.03(-0.40%) |
Jan 17, 2012 | 7.510 | 7.510 | 7.440 | 7.480 | 496,521 | +0.03(+0.40%) |
Jan 13, 2012 | 7.410 | 7.480 | 7.385 | 7.450 | 547,726 | +0.04(+0.54%) |
Jan 12, 2012 | 7.350 | 7.420 | 7.340 | 7.410 | 537,806 | +0.05(+0.68%) |
Jan 11, 2012 | 7.410 | 7.430 | 7.360 | 7.360 | 599,779 | -0.06(-0.81%) |
Jan 10, 2012 | 7.440 | 7.450 | 7.370 | 7.420 | 773,202 | +0.00(+0.00%) |
Jan 09, 2012 | 7.400 | 7.440 | 7.350 | 7.420 | 491,729 | -0.02(-0.27%) |
Jan 06, 2012 | 7.400 | 7.450 | 7.330 | 7.440 | 472,659 | +0.04(+0.54%) |
Jan 05, 2012 | 7.340 | 7.400 | 7.320 | 7.400 | 590,591 | +0.04(+0.54%) |
Jan 04, 2012 | 7.360 | 7.400 | 7.280 | 7.360 | 434,116 | +0.03(+0.41%) |
Dec 30, 2011 | 7.390 | 7.400 | 7.240 | 7.330 | 694,016 | -0.04(-0.54%) |
Dec 29, 2011 | 7.290 | 7.370 | 7.271 | 7.370 | 826,627 | +0.09(+1.24%) |
Dec 28, 2011 | 7.360 | 7.370 | 7.230 | 7.280 | 691,847 | -0.14(-1.89%) |
Dec 27, 2011 | 7.260 | 7.420 | 7.260 | 7.420 | 953,335 | +0.13(+1.78%) |
Dec 23, 2011 | 7.260 | 7.290 | 7.210 | 7.290 | 369,217 | +0.11(+1.53%) |
Dec 21, 2011 | 7.120 | 7.180 | 7.080 | 7.180 | 537,963 | +0.04(+0.56%) |
Dec 20, 2011 | 7.140 | 7.180 | 7.070 | 7.140 | 789,137 | +0.02(+0.28%) |
Dec 19, 2011 | 7.140 | 7.140 | 7.070 | 7.120 | 597,210 | +0.05(+0.71%) |
Dec 16, 2011 | 7.050 | 7.090 | 7.000 | 7.070 | 476,366 | +0.05(+0.71%) |
Dec 15, 2011 | 6.990 | 7.020 | 6.880 | 7.020 | 656,290 | +0.07(+1.01%) |
Dec 14, 2011 | 6.960 | 7.000 | 6.850 | 6.950 | 805,403 | +0.00(+0.00%) |
Dec 13, 2011 | 7.020 | 7.050 | 6.950 | 6.950 | 615,862 | -0.05(-0.71%) |
Dec 12, 2011 | 7.100 | 7.128 | 6.990 | 7.000 | 668,488 | -0.13(-1.82%) |
Dec 09, 2011 | 7.120 | 7.140 | 7.070 | 7.130 | 439,200 | +0.04(+0.56%) |
Dec 08, 2011 | 7.130 | 7.150 | 7.060 | 7.090 | 691,687 | -0.06(-0.84%) |
Dec 07, 2011 | 7.050 | 7.160 | 7.021 | 7.150 | 692,010 | +0.08(+1.13%) |
Dec 06, 2011 | 7.010 | 7.070 | 6.990 | 7.070 | 521,139 | +0.05(+0.71%) |
Dec 05, 2011 | 7.000 | 7.030 | 6.950 | 7.020 | 944,976 | +0.08(+1.15%) |
Dec 02, 2011 | 7.000 | 7.031 | 6.910 | 6.940 | 663,951 | -0.01(-0.14%) |
Dec 01, 2011 | 6.980 | 7.030 | 6.930 | 6.950 | 1,084,451 | -0.04(-0.57%) |
Nov 30, 2011 | 6.910 | 7.050 | 6.910 | 6.990 | 752,909 | +0.16(+2.34%) |
Nov 29, 2011 | 6.780 | 6.850 | 6.760 | 6.830 | 605,205 | +0.09(+1.34%) |
Nov 28, 2011 | 6.830 | 6.900 | 6.720 | 6.740 | 811,827 | -0.01(-0.15%) |
Nov 25, 2011 | 6.750 | 6.830 | 6.720 | 6.750 | 376,576 | -0.02(-0.30%) |
Nov 23, 2011 | 6.860 | 6.910 | 6.770 | 6.770 | 922,791 | -0.16(-2.31%) |
Nov 22, 2011 | 6.910 | 6.970 | 6.861 | 6.930 | 615,110 | +0.04(+0.58%) |
Nov 21, 2011 | 6.960 | 7.020 | 6.860 | 6.890 | 840,952 | -0.11(-1.57%) |
Nov 18, 2011 | 6.990 | 7.040 | 6.970 | 7.000 | 495,832 | +0.05(+0.72%) |
Nov 17, 2011 | 7.020 | 7.060 | 6.950 | 6.950 | 806,564 | -0.09(-1.28%) |
Nov 16, 2011 | 7.100 | 7.130 | 7.040 | 7.040 | 876,024 | -0.09(-1.26%) |
Nov 15, 2011 | 7.070 | 7.130 | 7.060 | 7.130 | 895,372 | +0.08(+1.13%) |
Nov 14, 2011 | 7.050 | 7.120 | 6.990 | 7.050 | 1,217,367 | +0.02(+0.28%) |
Nov 11, 2011 | 7.020 | 7.066 | 6.950 | 7.030 | 580,438 | +0.04(+0.57%) |
Nov 10, 2011 | 7.000 | 7.020 | 6.940 | 6.990 | 439,237 | +0.04(+0.58%) |
Nov 09, 2011 | 7.020 | 7.070 | 6.940 | 6.950 | 632,496 | -0.13(-1.84%) |
Nov 08, 2011 | 7.030 | 7.100 | 6.970 | 7.080 | 671,134 | +0.07(+1.00%) |
Nov 07, 2011 | 6.940 | 7.020 | 6.930 | 7.010 | 483,857 | +0.05(+0.72%) |
Nov 04, 2011 | 6.916 | 7.020 | 6.870 | 6.960 | 536,755 | -0.01(-0.14%) |
Nov 03, 2011 | 6.990 | 7.030 | 6.940 | 6.970 | 623,208 | +0.01(+0.14%) |
Nov 02, 2011 | 6.950 | 7.010 | 6.860 | 6.960 | 566,976 | +0.07(+1.02%) |