Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 7.292 | 7.345 | 7.254 | 7.263 | 176,231 | +0.02(+0.27%) |
Jan 30, 2012 | 7.234 | 7.297 | 7.234 | 7.244 | 185,737 | +0.01(+0.13%) |
Jan 27, 2012 | 7.225 | 7.244 | 7.215 | 7.234 | 228,339 | -0.01(-0.13%) |
Jan 26, 2012 | 7.133 | 7.278 | 7.133 | 7.244 | 233,398 | +0.12(+1.62%) |
Jan 25, 2012 | 7.119 | 7.157 | 7.119 | 7.128 | 158,118 | +0.00(+0.07%) |
Jan 24, 2012 | 7.095 | 7.143 | 7.090 | 7.124 | 174,766 | +0.03(+0.37%) |
Jan 23, 2012 | 7.075 | 7.124 | 7.075 | 7.097 | 103,978 | +0.01(+0.17%) |
Jan 20, 2012 | 7.061 | 7.099 | 7.042 | 7.085 | 107,578 | +0.02(+0.34%) |
Jan 19, 2012 | 7.013 | 7.109 | 7.013 | 7.061 | 139,320 | +0.03(+0.48%) |
Jan 18, 2012 | 7.075 | 7.090 | 7.005 | 7.027 | 217,355 | -0.08(-1.15%) |
Jan 17, 2012 | 7.157 | 7.162 | 7.080 | 7.109 | 234,248 | +0.03(+0.44%) |
Jan 13, 2012 | 7.011 | 7.107 | 7.001 | 7.078 | 161,388 | +0.06(+0.82%) |
Jan 12, 2012 | 6.987 | 7.044 | 6.987 | 7.020 | 128,983 | +0.03(+0.41%) |
Jan 11, 2012 | 6.982 | 7.020 | 6.953 | 6.992 | 194,782 | -0.02(-0.34%) |
Jan 10, 2012 | 7.054 | 7.063 | 7.011 | 7.016 | 165,858 | -0.02(-0.34%) |
Jan 09, 2012 | 7.054 | 7.140 | 7.039 | 7.039 | 318,159 | +0.00(+0.00%) |
Jan 06, 2012 | 6.968 | 7.039 | 6.968 | 7.039 | 129,901 | +0.05(+0.75%) |
Jan 05, 2012 | 6.958 | 6.987 | 6.925 | 6.987 | 161,371 | +0.05(+0.76%) |
Jan 04, 2012 | 6.915 | 6.963 | 6.901 | 6.934 | 206,656 | +0.04(+0.56%) |
Dec 30, 2011 | 6.858 | 6.905 | 6.858 | 6.896 | 99,741 | +0.01(+0.21%) |
Dec 29, 2011 | 6.915 | 6.915 | 6.848 | 6.881 | 145,805 | +0.00(+0.07%) |
Dec 28, 2011 | 6.877 | 6.895 | 6.858 | 6.877 | 68,023 | -0.01(-0.14%) |
Dec 27, 2011 | 6.939 | 6.939 | 6.881 | 6.886 | 156,846 | -0.05(-0.76%) |
Dec 23, 2011 | 6.886 | 6.939 | 6.877 | 6.939 | 153,344 | +0.07(+1.05%) |
Dec 21, 2011 | 6.824 | 6.867 | 6.814 | 6.867 | 108,691 | +0.06(+0.84%) |
Dec 20, 2011 | 6.776 | 6.829 | 6.771 | 6.810 | 241,149 | +0.04(+0.57%) |
Dec 19, 2011 | 6.776 | 6.781 | 6.757 | 6.771 | 97,265 | +0.02(+0.28%) |
Dec 16, 2011 | 6.714 | 6.776 | 6.695 | 6.752 | 129,751 | +0.03(+0.50%) |
Dec 15, 2011 | 6.752 | 6.752 | 6.709 | 6.719 | 122,440 | -0.02(-0.28%) |
Dec 14, 2011 | 6.685 | 6.742 | 6.685 | 6.738 | 153,193 | +0.03(+0.43%) |
Dec 13, 2011 | 6.723 | 6.733 | 6.652 | 6.709 | 187,812 | +0.07(+1.09%) |
Dec 12, 2011 | 6.599 | 6.646 | 6.570 | 6.637 | 255,956 | +0.09(+1.30%) |
Dec 09, 2011 | 6.542 | 6.580 | 6.542 | 6.552 | 132,230 | -0.00(-0.07%) |
Dec 08, 2011 | 6.575 | 6.575 | 6.542 | 6.556 | 97,945 | -0.03(-0.47%) |
Dec 07, 2011 | 6.545 | 6.592 | 6.517 | 6.587 | 140,644 | +0.07(+1.08%) |
Dec 06, 2011 | 6.502 | 6.554 | 6.493 | 6.517 | 158,214 | +0.03(+0.51%) |
Dec 05, 2011 | 6.484 | 6.512 | 6.465 | 6.484 | 133,158 | +0.02(+0.36%) |
Dec 02, 2011 | 6.460 | 6.488 | 6.451 | 6.460 | 132,675 | +0.00(+0.00%) |
Dec 01, 2011 | 6.498 | 6.502 | 6.432 | 6.460 | 222,765 | +0.00(+0.00%) |
Nov 30, 2011 | 6.596 | 6.596 | 6.451 | 6.460 | 331,027 | -0.07(-1.01%) |
Nov 29, 2011 | 6.564 | 6.568 | 6.521 | 6.526 | 88,389 | -0.04(-0.64%) |
Nov 28, 2011 | 6.601 | 6.601 | 6.564 | 6.568 | 99,007 | -0.01(-0.21%) |
Nov 25, 2011 | 6.502 | 6.582 | 6.502 | 6.582 | 92,956 | +0.08(+1.23%) |
Nov 23, 2011 | 6.474 | 6.531 | 6.474 | 6.502 | 127,488 | +0.04(+0.58%) |
Nov 22, 2011 | 6.460 | 6.526 | 6.446 | 6.465 | 142,189 | +0.01(+0.22%) |
Nov 21, 2011 | 6.441 | 6.460 | 6.432 | 6.451 | 74,262 | -0.01(-0.15%) |
Nov 18, 2011 | 6.451 | 6.465 | 6.427 | 6.460 | 53,798 | +0.03(+0.44%) |
Nov 17, 2011 | 6.432 | 6.451 | 6.413 | 6.432 | 73,696 | +0.01(+0.15%) |
Nov 16, 2011 | 6.437 | 6.451 | 6.418 | 6.423 | 96,783 | -0.03(-0.44%) |
Nov 15, 2011 | 6.441 | 6.474 | 6.441 | 6.451 | 96,396 | +0.00(+0.07%) |
Nov 14, 2011 | 6.441 | 6.470 | 6.441 | 6.446 | 65,785 | -0.01(-0.15%) |
Nov 11, 2011 | 6.479 | 6.479 | 6.418 | 6.455 | 76,821 | +0.02(+0.37%) |
Nov 10, 2011 | 6.470 | 6.470 | 6.427 | 6.432 | 60,753 | +0.02(+0.26%) |
Nov 09, 2011 | 6.439 | 6.439 | 6.397 | 6.416 | 76,095 | -0.02(-0.36%) |
Nov 08, 2011 | 6.383 | 6.439 | 6.383 | 6.439 | 88,298 | +0.06(+0.88%) |
Nov 07, 2011 | 6.355 | 6.402 | 6.355 | 6.383 | 91,991 | +0.01(+0.22%) |
Nov 04, 2011 | 6.392 | 6.402 | 6.369 | 6.369 | 67,946 | -0.02(-0.29%) |
Nov 03, 2011 | 6.388 | 6.416 | 6.378 | 6.388 | 89,149 | +0.00(+0.07%) |
Nov 02, 2011 | 6.388 | 6.416 | 6.369 | 6.383 | 115,968 | +0.00(+0.00%) |