Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 7.587 | 7.670 | 7.306 | 7.395 | 180,617 | -0.12(-1.62%) |
Jan 30, 2012 | 7.482 | 7.578 | 7.365 | 7.517 | 217,091 | -0.10(-1.26%) |
Jan 27, 2012 | 7.443 | 7.617 | 7.356 | 7.613 | 219,496 | +0.13(+1.69%) |
Jan 26, 2012 | 7.291 | 7.539 | 7.225 | 7.487 | 437,465 | +0.30(+4.12%) |
Jan 25, 2012 | 7.034 | 7.300 | 6.916 | 7.191 | 269,683 | +0.13(+1.85%) |
Jan 24, 2012 | 6.860 | 7.160 | 6.843 | 7.060 | 329,000 | +0.13(+1.95%) |
Jan 23, 2012 | 6.908 | 7.030 | 6.634 | 6.925 | 370,672 | +0.02(+0.32%) |
Jan 20, 2012 | 6.816 | 6.921 | 6.642 | 6.903 | 274,797 | +0.05(+0.76%) |
Jan 19, 2012 | 7.078 | 7.134 | 6.786 | 6.851 | 399,928 | -0.21(-2.96%) |
Jan 18, 2012 | 6.769 | 7.121 | 6.694 | 7.060 | 267,016 | +0.30(+4.38%) |
Jan 17, 2012 | 6.681 | 6.947 | 6.638 | 6.764 | 577,363 | +0.17(+2.51%) |
Jan 13, 2012 | 6.560 | 6.625 | 6.381 | 6.599 | 247,848 | -0.07(-0.98%) |
Jan 12, 2012 | 6.568 | 6.721 | 6.503 | 6.664 | 190,248 | +0.13(+1.93%) |
Jan 11, 2012 | 6.451 | 6.590 | 6.368 | 6.538 | 297,865 | +0.06(+0.87%) |
Jan 10, 2012 | 6.116 | 6.486 | 6.107 | 6.481 | 429,573 | +0.47(+7.90%) |
Jan 09, 2012 | 6.055 | 6.076 | 5.933 | 6.007 | 309,545 | +0.00(+0.00%) |
Jan 06, 2012 | 6.059 | 6.111 | 5.985 | 6.007 | 250,134 | -0.03(-0.50%) |
Jan 05, 2012 | 5.976 | 6.116 | 5.881 | 6.037 | 981,932 | +0.01(+0.22%) |
Jan 04, 2012 | 5.994 | 6.094 | 5.933 | 6.024 | 191,151 | +0.18(+3.13%) |
Dec 30, 2011 | 5.989 | 5.981 | 5.824 | 5.841 | 134,278 | -0.15(-2.47%) |
Dec 29, 2011 | 5.998 | 6.050 | 5.885 | 5.989 | 191,456 | +0.00(+0.07%) |
Dec 28, 2011 | 6.046 | 6.076 | 5.959 | 5.985 | 173,458 | -0.09(-1.50%) |
Dec 27, 2011 | 6.015 | 6.211 | 5.887 | 6.076 | 85,187 | +0.02(+0.29%) |
Dec 23, 2011 | 6.237 | 6.237 | 6.050 | 6.059 | 160,958 | -0.09(-1.42%) |
Dec 21, 2011 | 6.168 | 6.190 | 5.859 | 6.146 | 186,898 | +0.00(+0.00%) |
Dec 20, 2011 | 5.780 | 6.163 | 5.680 | 6.146 | 496,837 | +0.54(+9.54%) |
Dec 19, 2011 | 5.850 | 5.941 | 5.589 | 5.611 | 182,944 | -0.17(-3.01%) |
Dec 16, 2011 | 5.476 | 6.068 | 5.476 | 5.785 | 768,246 | +0.54(+10.38%) |
Dec 15, 2011 | 5.424 | 5.441 | 5.223 | 5.241 | 265,729 | -0.08(-1.55%) |
Dec 14, 2011 | 5.458 | 5.463 | 5.249 | 5.323 | 269,366 | -0.20(-3.62%) |
Dec 13, 2011 | 5.754 | 5.833 | 5.410 | 5.524 | 559,377 | -0.14(-2.53%) |
Dec 12, 2011 | 5.802 | 5.872 | 5.554 | 5.667 | 357,244 | -0.25(-4.26%) |
Dec 09, 2011 | 5.511 | 5.994 | 5.497 | 5.920 | 277,382 | +0.41(+7.51%) |
Dec 08, 2011 | 5.393 | 5.537 | 5.302 | 5.506 | 327,683 | +0.03(+0.48%) |
Dec 07, 2011 | 5.558 | 5.558 | 5.380 | 5.480 | 171,857 | -0.13(-2.33%) |
Dec 06, 2011 | 5.902 | 5.902 | 5.589 | 5.611 | 237,267 | -0.28(-4.80%) |
Dec 05, 2011 | 5.981 | 6.020 | 5.667 | 5.894 | 247,609 | +0.10(+1.73%) |
Dec 02, 2011 | 5.728 | 5.876 | 5.589 | 5.793 | 256,528 | +0.21(+3.74%) |
Dec 01, 2011 | 5.502 | 5.667 | 5.432 | 5.585 | 175,721 | +0.05(+0.94%) |
Nov 30, 2011 | 5.315 | 5.537 | 5.219 | 5.532 | 501,181 | +0.59(+11.88%) |
Nov 29, 2011 | 5.093 | 5.132 | 4.910 | 4.945 | 192,205 | -0.17(-3.24%) |
Nov 28, 2011 | 5.006 | 5.158 | 4.945 | 5.110 | 357,828 | +0.39(+8.20%) |
Nov 25, 2011 | 4.684 | 4.884 | 4.684 | 4.723 | 145,049 | -0.01(-0.18%) |
Nov 23, 2011 | 4.862 | 4.945 | 4.710 | 4.731 | 258,127 | -0.22(-4.40%) |
Nov 22, 2011 | 5.188 | 5.188 | 4.936 | 4.949 | 131,172 | -0.23(-4.45%) |
Nov 21, 2011 | 5.332 | 5.363 | 5.149 | 5.180 | 199,419 | -0.33(-6.00%) |
Nov 18, 2011 | 5.358 | 5.528 | 5.336 | 5.511 | 166,116 | +0.17(+3.18%) |
Nov 17, 2011 | 5.641 | 5.689 | 5.302 | 5.341 | 302,759 | -0.32(-5.69%) |
Nov 16, 2011 | 5.846 | 6.072 | 5.645 | 5.663 | 236,446 | -0.32(-5.38%) |
Nov 15, 2011 | 5.685 | 6.007 | 5.385 | 5.985 | 309,651 | +0.22(+3.77%) |
Nov 14, 2011 | 5.785 | 5.837 | 5.628 | 5.767 | 247,228 | -0.07(-1.12%) |
Nov 11, 2011 | 5.828 | 5.923 | 5.733 | 5.833 | 245,604 | +0.10(+1.82%) |
Nov 10, 2011 | 5.363 | 5.741 | 5.215 | 5.728 | 271,928 | +0.51(+9.85%) |
Nov 09, 2011 | 5.541 | 5.654 | 5.215 | 5.215 | 303,147 | -0.59(-10.13%) |
Nov 08, 2011 | 5.293 | 5.898 | 5.280 | 5.802 | 440,291 | +0.57(+10.99%) |
Nov 07, 2011 | 5.302 | 5.376 | 5.158 | 5.228 | 378,008 | -0.07(-1.40%) |
Nov 04, 2011 | 5.197 | 5.350 | 5.093 | 5.302 | 459,584 | +0.00(+0.00%) |
Nov 03, 2011 | 4.875 | 5.702 | 4.792 | 5.302 | 917,577 | +0.58(+12.26%) |
Nov 02, 2011 | 4.592 | 4.727 | 4.414 | 4.723 | 213,640 | +0.28(+6.27%) |