Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 7.153 | 7.216 | 7.063 | 7.162 | 824,981 | +0.06(+0.88%) |
Jan 30, 2012 | 7.054 | 7.135 | 6.992 | 7.099 | 488,082 | -0.04(-0.63%) |
Jan 27, 2012 | 7.234 | 7.296 | 7.063 | 7.144 | 1,425,825 | -0.12(-1.60%) |
Jan 26, 2012 | 7.359 | 7.422 | 7.010 | 7.261 | 402,582 | -0.08(-1.10%) |
Jan 25, 2012 | 7.171 | 7.395 | 7.171 | 7.341 | 481,469 | +0.10(+1.36%) |
Jan 24, 2012 | 7.063 | 7.288 | 7.037 | 7.243 | 522,788 | +0.13(+1.76%) |
Jan 23, 2012 | 7.081 | 7.377 | 6.992 | 7.117 | 1,464,483 | +0.06(+0.89%) |
Jan 20, 2012 | 6.660 | 7.305 | 6.400 | 7.054 | 1,312,895 | +0.34(+5.07%) |
Jan 19, 2012 | 6.821 | 6.947 | 6.714 | 6.714 | 959,456 | -0.06(-0.93%) |
Jan 18, 2012 | 6.517 | 6.795 | 6.463 | 6.777 | 660,757 | +0.26(+3.99%) |
Jan 17, 2012 | 6.669 | 6.777 | 6.472 | 6.517 | 491,373 | -0.10(-1.49%) |
Jan 13, 2012 | 6.490 | 6.642 | 6.365 | 6.615 | 719,100 | +0.02(+0.27%) |
Jan 12, 2012 | 6.588 | 6.642 | 6.436 | 6.597 | 441,833 | +0.01(+0.14%) |
Jan 11, 2012 | 6.588 | 6.633 | 6.436 | 6.588 | 536,714 | -0.02(-0.27%) |
Jan 10, 2012 | 6.463 | 6.714 | 6.364 | 6.606 | 986,262 | +0.27(+4.24%) |
Jan 09, 2012 | 6.176 | 6.454 | 6.149 | 6.337 | 534,577 | +0.20(+3.21%) |
Jan 06, 2012 | 6.176 | 6.221 | 6.024 | 6.140 | 550,988 | -0.05(-0.87%) |
Jan 05, 2012 | 5.925 | 6.275 | 5.898 | 6.194 | 907,704 | +0.22(+3.60%) |
Jan 04, 2012 | 5.808 | 5.997 | 5.728 | 5.979 | 498,376 | +0.39(+7.06%) |
Dec 30, 2011 | 5.495 | 5.647 | 5.495 | 5.584 | 333,455 | -0.02(-0.32%) |
Dec 29, 2011 | 5.513 | 5.602 | 5.486 | 5.602 | 228,780 | +0.09(+1.63%) |
Dec 28, 2011 | 5.575 | 5.575 | 5.396 | 5.513 | 263,791 | -0.06(-1.13%) |
Dec 27, 2011 | 5.504 | 5.584 | 5.459 | 5.575 | 196,894 | +0.05(+0.97%) |
Dec 23, 2011 | 5.602 | 5.620 | 5.522 | 5.522 | 155,362 | +0.02(+0.33%) |
Dec 21, 2011 | 5.351 | 5.531 | 5.244 | 5.504 | 374,017 | +0.13(+2.33%) |
Dec 20, 2011 | 5.208 | 5.378 | 5.208 | 5.378 | 375,715 | +0.32(+6.38%) |
Dec 19, 2011 | 5.315 | 5.405 | 5.011 | 5.056 | 288,825 | -0.23(-4.41%) |
Dec 16, 2011 | 5.271 | 5.513 | 5.165 | 5.289 | 778,150 | +0.06(+1.20%) |
Dec 15, 2011 | 5.208 | 5.324 | 5.118 | 5.226 | 482,055 | +0.12(+2.28%) |
Dec 14, 2011 | 5.280 | 5.360 | 5.100 | 5.109 | 391,284 | -0.22(-4.04%) |
Dec 13, 2011 | 5.531 | 5.602 | 5.307 | 5.324 | 353,614 | -0.14(-2.62%) |
Dec 12, 2011 | 5.540 | 5.656 | 5.423 | 5.468 | 394,782 | -0.20(-3.48%) |
Dec 09, 2011 | 5.602 | 5.737 | 5.522 | 5.665 | 377,411 | +0.13(+2.43%) |
Dec 08, 2011 | 5.782 | 5.804 | 5.522 | 5.531 | 370,460 | -0.33(-5.66%) |
Dec 07, 2011 | 5.808 | 5.970 | 5.674 | 5.862 | 346,976 | +0.00(+0.00%) |
Dec 06, 2011 | 5.871 | 5.925 | 5.755 | 5.862 | 222,938 | -0.02(-0.30%) |
Dec 05, 2011 | 5.925 | 5.925 | 5.773 | 5.880 | 341,630 | +0.09(+1.55%) |
Dec 02, 2011 | 5.611 | 5.844 | 5.575 | 5.791 | 286,388 | +0.28(+5.04%) |
Dec 01, 2011 | 5.593 | 5.629 | 5.396 | 5.513 | 267,866 | -0.13(-2.23%) |
Nov 30, 2011 | 5.369 | 5.647 | 5.333 | 5.638 | 723,510 | +0.44(+8.45%) |
Nov 29, 2011 | 5.154 | 5.226 | 4.966 | 5.199 | 553,557 | +0.08(+1.58%) |
Nov 28, 2011 | 5.082 | 5.145 | 4.966 | 5.118 | 454,957 | +0.22(+4.39%) |
Nov 25, 2011 | 4.930 | 5.145 | 4.894 | 4.903 | 159,864 | -0.03(-0.55%) |
Nov 23, 2011 | 5.208 | 5.217 | 4.930 | 4.930 | 282,562 | -0.33(-6.30%) |
Nov 22, 2011 | 5.369 | 5.378 | 5.163 | 5.262 | 352,236 | -0.12(-2.17%) |
Nov 21, 2011 | 5.378 | 5.414 | 5.208 | 5.378 | 456,216 | -0.14(-2.60%) |
Nov 18, 2011 | 5.459 | 5.566 | 5.378 | 5.522 | 216,783 | +0.07(+1.32%) |
Nov 17, 2011 | 5.513 | 5.674 | 5.423 | 5.450 | 297,481 | -0.04(-0.82%) |
Nov 16, 2011 | 5.566 | 5.737 | 5.495 | 5.495 | 250,987 | -0.16(-2.85%) |
Nov 15, 2011 | 5.504 | 5.683 | 5.477 | 5.656 | 234,061 | +0.10(+1.77%) |
Nov 14, 2011 | 5.602 | 5.656 | 5.513 | 5.558 | 404,227 | -0.10(-1.74%) |
Nov 11, 2011 | 5.701 | 5.764 | 5.566 | 5.656 | 290,920 | +0.06(+1.12%) |
Nov 10, 2011 | 5.602 | 5.683 | 5.513 | 5.593 | 260,858 | +0.12(+2.13%) |
Nov 09, 2011 | 5.638 | 5.737 | 5.477 | 5.477 | 486,514 | -0.36(-6.14%) |
Nov 08, 2011 | 5.791 | 5.889 | 5.665 | 5.835 | 346,417 | +0.11(+1.88%) |
Nov 07, 2011 | 5.737 | 5.800 | 5.593 | 5.728 | 288,936 | -0.04(-0.78%) |
Nov 04, 2011 | 5.898 | 5.952 | 5.701 | 5.773 | 359,261 | -0.22(-3.74%) |
Nov 03, 2011 | 5.853 | 6.033 | 5.647 | 5.997 | 405,329 | +0.24(+4.21%) |
Nov 02, 2011 | 5.620 | 5.764 | 5.531 | 5.755 | 288,984 | +0.29(+5.25%) |