Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 7.154 | 7.216 | 7.064 | 7.163 | 824,917 | +0.06(+0.88%) |
Jan 30, 2012 | 7.055 | 7.136 | 6.992 | 7.100 | 488,044 | -0.04(-0.63%) |
Jan 27, 2012 | 7.234 | 7.297 | 7.064 | 7.145 | 1,425,714 | -0.12(-1.60%) |
Jan 26, 2012 | 7.360 | 7.423 | 7.010 | 7.261 | 402,551 | -0.08(-1.10%) |
Jan 25, 2012 | 7.172 | 7.396 | 7.172 | 7.342 | 481,432 | +0.10(+1.36%) |
Jan 24, 2012 | 7.064 | 7.288 | 7.037 | 7.243 | 522,747 | +0.13(+1.76%) |
Jan 23, 2012 | 7.082 | 7.378 | 6.992 | 7.118 | 1,464,369 | +0.06(+0.89%) |
Jan 20, 2012 | 6.661 | 7.306 | 6.401 | 7.055 | 1,312,792 | +0.34(+5.07%) |
Jan 19, 2012 | 6.822 | 6.947 | 6.714 | 6.714 | 959,381 | -0.06(-0.93%) |
Jan 18, 2012 | 6.517 | 6.795 | 6.463 | 6.777 | 660,706 | +0.26(+3.99%) |
Jan 17, 2012 | 6.670 | 6.777 | 6.472 | 6.517 | 491,335 | -0.10(-1.49%) |
Jan 13, 2012 | 6.490 | 6.643 | 6.365 | 6.616 | 719,044 | +0.02(+0.27%) |
Jan 12, 2012 | 6.589 | 6.643 | 6.436 | 6.598 | 441,798 | +0.01(+0.14%) |
Jan 11, 2012 | 6.589 | 6.634 | 6.436 | 6.589 | 536,672 | -0.02(-0.27%) |
Jan 10, 2012 | 6.463 | 6.714 | 6.365 | 6.607 | 986,186 | +0.27(+4.24%) |
Jan 09, 2012 | 6.176 | 6.454 | 6.150 | 6.338 | 534,536 | +0.20(+3.21%) |
Jan 06, 2012 | 6.176 | 6.221 | 6.024 | 6.141 | 550,945 | -0.05(-0.87%) |
Jan 05, 2012 | 5.925 | 6.275 | 5.899 | 6.194 | 907,633 | +0.22(+3.60%) |
Jan 04, 2012 | 5.809 | 5.997 | 5.728 | 5.979 | 498,337 | +0.39(+7.06%) |
Dec 30, 2011 | 5.495 | 5.648 | 5.495 | 5.585 | 333,429 | -0.02(-0.32%) |
Dec 29, 2011 | 5.513 | 5.603 | 5.486 | 5.603 | 228,763 | +0.09(+1.63%) |
Dec 28, 2011 | 5.576 | 5.576 | 5.397 | 5.513 | 263,770 | -0.06(-1.13%) |
Dec 27, 2011 | 5.504 | 5.585 | 5.459 | 5.576 | 196,879 | +0.05(+0.97%) |
Dec 23, 2011 | 5.603 | 5.621 | 5.522 | 5.522 | 155,350 | +0.02(+0.33%) |
Dec 21, 2011 | 5.352 | 5.531 | 5.244 | 5.504 | 373,988 | +0.13(+2.33%) |
Dec 20, 2011 | 5.208 | 5.379 | 5.208 | 5.379 | 375,686 | +0.32(+6.38%) |
Dec 19, 2011 | 5.316 | 5.406 | 5.011 | 5.056 | 288,802 | -0.23(-4.41%) |
Dec 16, 2011 | 5.271 | 5.513 | 5.165 | 5.289 | 778,090 | +0.06(+1.20%) |
Dec 15, 2011 | 5.208 | 5.325 | 5.119 | 5.226 | 482,017 | +0.12(+2.28%) |
Dec 14, 2011 | 5.280 | 5.361 | 5.101 | 5.110 | 391,254 | -0.22(-4.04%) |
Dec 13, 2011 | 5.531 | 5.603 | 5.307 | 5.325 | 353,586 | -0.14(-2.62%) |
Dec 12, 2011 | 5.540 | 5.657 | 5.423 | 5.468 | 394,751 | -0.20(-3.48%) |
Dec 09, 2011 | 5.603 | 5.737 | 5.523 | 5.666 | 377,381 | +0.13(+2.43%) |
Dec 08, 2011 | 5.782 | 5.804 | 5.522 | 5.531 | 370,432 | -0.33(-5.66%) |
Dec 07, 2011 | 5.809 | 5.970 | 5.674 | 5.863 | 346,949 | +0.00(+0.00%) |
Dec 06, 2011 | 5.872 | 5.925 | 5.755 | 5.863 | 222,921 | -0.02(-0.30%) |
Dec 05, 2011 | 5.925 | 5.925 | 5.773 | 5.881 | 341,603 | +0.09(+1.55%) |
Dec 02, 2011 | 5.612 | 5.845 | 5.576 | 5.791 | 286,366 | +0.28(+5.04%) |
Dec 01, 2011 | 5.594 | 5.630 | 5.397 | 5.513 | 267,845 | -0.13(-2.23%) |
Nov 30, 2011 | 5.370 | 5.648 | 5.334 | 5.639 | 723,454 | +0.44(+8.45%) |
Nov 29, 2011 | 5.155 | 5.226 | 4.966 | 5.199 | 553,514 | +0.08(+1.58%) |
Nov 28, 2011 | 5.083 | 5.146 | 4.966 | 5.119 | 454,921 | +0.22(+4.39%) |
Nov 25, 2011 | 4.930 | 5.146 | 4.895 | 4.904 | 159,851 | -0.03(-0.55%) |
Nov 23, 2011 | 5.208 | 5.217 | 4.930 | 4.930 | 282,540 | -0.33(-6.30%) |
Nov 22, 2011 | 5.370 | 5.379 | 5.164 | 5.262 | 352,208 | -0.12(-2.17%) |
Nov 21, 2011 | 5.379 | 5.415 | 5.208 | 5.379 | 456,181 | -0.14(-2.60%) |
Nov 18, 2011 | 5.459 | 5.567 | 5.379 | 5.522 | 216,766 | +0.07(+1.32%) |
Nov 17, 2011 | 5.513 | 5.674 | 5.423 | 5.450 | 297,458 | -0.04(-0.82%) |
Nov 16, 2011 | 5.567 | 5.737 | 5.495 | 5.495 | 250,967 | -0.16(-2.85%) |
Nov 15, 2011 | 5.504 | 5.683 | 5.477 | 5.657 | 234,042 | +0.10(+1.77%) |
Nov 14, 2011 | 5.603 | 5.657 | 5.513 | 5.558 | 404,195 | -0.10(-1.74%) |
Nov 11, 2011 | 5.701 | 5.764 | 5.567 | 5.657 | 290,897 | +0.06(+1.12%) |
Nov 10, 2011 | 5.603 | 5.683 | 5.513 | 5.594 | 260,837 | +0.12(+2.13%) |
Nov 09, 2011 | 5.639 | 5.737 | 5.477 | 5.477 | 486,476 | -0.36(-6.14%) |
Nov 08, 2011 | 5.791 | 5.890 | 5.666 | 5.836 | 346,390 | +0.11(+1.88%) |
Nov 07, 2011 | 5.737 | 5.800 | 5.594 | 5.728 | 288,914 | -0.04(-0.78%) |
Nov 04, 2011 | 5.899 | 5.952 | 5.701 | 5.773 | 359,233 | -0.22(-3.74%) |
Nov 03, 2011 | 5.854 | 6.033 | 5.648 | 5.997 | 405,297 | +0.24(+4.21%) |
Nov 02, 2011 | 5.621 | 5.764 | 5.531 | 5.755 | 288,962 | +0.29(+5.25%) |