Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 8.550 | 8.550 | 8.120 | 8.220 | 92,940 | +0.10(+1.23%) |
Jan 30, 2012 | 8.500 | 8.500 | 8.100 | 8.120 | 77,851 | -0.53(-6.13%) |
Jan 27, 2012 | 8.220 | 8.660 | 8.220 | 8.650 | 70,519 | +0.37(+4.47%) |
Jan 26, 2012 | 8.160 | 8.310 | 7.950 | 8.280 | 93,720 | +0.22(+2.76%) |
Jan 25, 2012 | 8.050 | 8.070 | 7.800 | 8.057 | 68,148 | +0.05(+0.59%) |
Jan 24, 2012 | 7.890 | 8.120 | 7.820 | 8.010 | 102,220 | +0.05(+0.63%) |
Jan 23, 2012 | 7.800 | 8.040 | 7.710 | 7.960 | 28,736 | +0.19(+2.45%) |
Jan 20, 2012 | 7.730 | 7.840 | 7.630 | 7.770 | 127,074 | +0.03(+0.39%) |
Jan 19, 2012 | 7.810 | 7.975 | 7.590 | 7.740 | 78,118 | -0.03(-0.39%) |
Jan 18, 2012 | 7.900 | 7.900 | 7.740 | 7.770 | 81,295 | -0.15(-1.89%) |
Jan 17, 2012 | 7.670 | 8.080 | 7.670 | 7.920 | 155,731 | +0.31(+4.07%) |
Jan 13, 2012 | 7.770 | 7.830 | 7.560 | 7.610 | 67,322 | -0.25(-3.18%) |
Jan 12, 2012 | 6.900 | 7.990 | 6.830 | 7.860 | 174,965 | +0.97(+14.08%) |
Jan 11, 2012 | 6.880 | 6.980 | 6.810 | 6.890 | 83,910 | -0.06(-0.86%) |
Jan 10, 2012 | 6.920 | 6.980 | 6.640 | 6.950 | 77,188 | +0.17(+2.51%) |
Jan 09, 2012 | 6.440 | 6.870 | 6.440 | 6.780 | 63,233 | +0.39(+6.10%) |
Jan 06, 2012 | 6.520 | 6.550 | 6.350 | 6.390 | 62,108 | -0.13(-1.99%) |
Jan 05, 2012 | 6.510 | 6.590 | 6.340 | 6.520 | 47,044 | -0.10(-1.51%) |
Jan 04, 2012 | 6.660 | 6.750 | 6.570 | 6.620 | 33,073 | +0.10(+1.53%) |
Dec 30, 2011 | 6.480 | 6.640 | 6.380 | 6.520 | 45,069 | -0.03(-0.46%) |
Dec 29, 2011 | 6.700 | 6.700 | 6.330 | 6.550 | 63,059 | -0.12(-1.80%) |
Dec 28, 2011 | 6.710 | 6.810 | 6.590 | 6.670 | 27,909 | -0.06(-0.89%) |
Dec 27, 2011 | 6.570 | 6.790 | 6.500 | 6.730 | 29,060 | +0.09(+1.36%) |
Dec 23, 2011 | 6.750 | 6.750 | 6.480 | 6.640 | 44,701 | +0.11(+1.68%) |
Dec 21, 2011 | 6.240 | 6.540 | 6.130 | 6.530 | 41,491 | +0.23(+3.65%) |
Dec 20, 2011 | 6.080 | 6.380 | 6.000 | 6.300 | 157,825 | +0.39(+6.60%) |
Dec 19, 2011 | 6.430 | 6.470 | 5.900 | 5.910 | 65,682 | -0.42(-6.64%) |
Dec 16, 2011 | 6.250 | 6.490 | 6.140 | 6.330 | 225,740 | +0.14(+2.26%) |
Dec 15, 2011 | 6.180 | 6.250 | 6.040 | 6.190 | 82,063 | +0.10(+1.64%) |
Dec 14, 2011 | 5.770 | 6.100 | 5.710 | 6.090 | 181,618 | +0.25(+4.28%) |
Dec 13, 2011 | 6.000 | 6.090 | 5.718 | 5.840 | 83,073 | -0.11(-1.85%) |
Dec 12, 2011 | 5.870 | 5.970 | 5.840 | 5.950 | 61,127 | -0.03(-0.50%) |
Dec 09, 2011 | 5.770 | 6.100 | 5.630 | 5.980 | 122,737 | +0.25(+4.36%) |
Dec 08, 2011 | 5.980 | 6.120 | 5.690 | 5.730 | 107,514 | -0.35(-5.76%) |
Dec 07, 2011 | 6.150 | 6.250 | 5.960 | 6.080 | 104,387 | -0.12(-1.94%) |
Dec 06, 2011 | 6.290 | 6.300 | 6.000 | 6.200 | 53,071 | -0.09(-1.43%) |
Dec 05, 2011 | 6.370 | 6.450 | 6.150 | 6.290 | 67,064 | +0.04(+0.64%) |
Dec 02, 2011 | 6.390 | 6.390 | 6.170 | 6.250 | 69,913 | -0.01(-0.16%) |
Dec 01, 2011 | 6.310 | 6.550 | 6.250 | 6.260 | 102,826 | -0.11(-1.73%) |
Nov 30, 2011 | 5.850 | 6.380 | 5.850 | 6.370 | 103,333 | +0.76(+13.55%) |
Nov 29, 2011 | 5.860 | 5.880 | 5.531 | 5.610 | 33,281 | -0.24(-4.10%) |
Nov 28, 2011 | 5.780 | 6.090 | 5.700 | 5.850 | 87,169 | +0.34(+6.17%) |
Nov 25, 2011 | 5.640 | 5.680 | 5.510 | 5.510 | 44,161 | -0.16(-2.82%) |
Nov 23, 2011 | 5.790 | 5.910 | 5.640 | 5.670 | 62,122 | -0.23(-3.90%) |
Nov 22, 2011 | 6.060 | 6.080 | 5.820 | 5.900 | 49,621 | -0.15(-2.48%) |
Nov 21, 2011 | 5.950 | 6.100 | 5.950 | 6.050 | 66,824 | -0.05(-0.82%) |
Nov 18, 2011 | 6.110 | 6.230 | 6.050 | 6.100 | 47,840 | +0.00(+0.00%) |
Nov 17, 2011 | 6.120 | 6.200 | 6.000 | 6.100 | 97,627 | -0.05(-0.81%) |
Nov 16, 2011 | 5.960 | 6.290 | 5.960 | 6.150 | 57,533 | +0.09(+1.49%) |
Nov 15, 2011 | 6.050 | 6.100 | 5.960 | 6.060 | 144,282 | -0.04(-0.66%) |
Nov 14, 2011 | 6.160 | 6.210 | 6.010 | 6.100 | 94,704 | -0.13(-2.09%) |
Nov 11, 2011 | 6.260 | 6.260 | 6.090 | 6.230 | 128,211 | +0.04(+0.65%) |
Nov 10, 2011 | 6.160 | 6.240 | 6.000 | 6.190 | 112,929 | +0.19(+3.17%) |
Nov 09, 2011 | 5.980 | 6.190 | 5.980 | 6.000 | 114,669 | -0.25(-4.00%) |
Nov 08, 2011 | 6.150 | 6.350 | 5.960 | 6.250 | 116,204 | +0.17(+2.80%) |
Nov 07, 2011 | 6.150 | 6.210 | 5.930 | 6.080 | 160,482 | -0.07(-1.14%) |
Nov 04, 2011 | 6.420 | 6.500 | 6.010 | 6.150 | 241,819 | -0.39(-5.96%) |
Nov 03, 2011 | 6.670 | 6.840 | 6.180 | 6.540 | 348,879 | -0.87(-11.74%) |
Nov 02, 2011 | 7.480 | 7.480 | 6.980 | 7.410 | 100,584 | +0.10(+1.37%) |