Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 7.572 | 7.616 | 7.490 | 7.600 | 3,009,010 | +0.08(+1.01%) |
Jan 30, 2012 | 7.575 | 7.600 | 7.510 | 7.524 | 3,267,454 | -0.14(-1.89%) |
Jan 27, 2012 | 7.570 | 7.687 | 7.570 | 7.669 | 2,235,978 | +0.05(+0.69%) |
Jan 26, 2012 | 7.637 | 7.710 | 7.593 | 7.616 | 1,836,958 | +0.01(+0.09%) |
Jan 25, 2012 | 7.453 | 7.616 | 7.453 | 7.609 | 2,704,123 | +0.14(+1.84%) |
Jan 24, 2012 | 7.432 | 7.520 | 7.416 | 7.471 | 2,643,359 | +0.00(+0.00%) |
Jan 23, 2012 | 7.405 | 7.522 | 7.393 | 7.471 | 2,588,969 | +0.06(+0.87%) |
Jan 20, 2012 | 7.269 | 7.407 | 7.260 | 7.407 | 6,539,476 | +0.13(+1.77%) |
Jan 19, 2012 | 7.327 | 7.370 | 7.265 | 7.278 | 3,549,562 | -0.03(-0.41%) |
Jan 18, 2012 | 7.113 | 7.334 | 7.113 | 7.308 | 4,067,167 | +0.19(+2.71%) |
Jan 17, 2012 | 7.104 | 7.177 | 7.088 | 7.115 | 2,802,257 | +0.06(+0.78%) |
Jan 13, 2012 | 6.991 | 7.076 | 6.975 | 7.060 | 1,744,375 | -0.01(-0.10%) |
Jan 12, 2012 | 7.104 | 7.111 | 6.975 | 7.067 | 1,625,206 | -0.01(-0.19%) |
Jan 11, 2012 | 7.083 | 7.104 | 6.980 | 7.081 | 2,953,623 | +0.08(+1.18%) |
Jan 10, 2012 | 6.957 | 7.037 | 6.936 | 6.998 | 1,915,961 | +0.13(+1.84%) |
Jan 09, 2012 | 6.897 | 6.925 | 6.840 | 6.872 | 1,660,695 | -0.02(-0.33%) |
Jan 06, 2012 | 6.920 | 6.982 | 6.814 | 6.895 | 2,062,311 | +0.01(+0.13%) |
Jan 05, 2012 | 6.787 | 6.936 | 6.739 | 6.886 | 1,802,866 | +0.06(+0.91%) |
Jan 04, 2012 | 6.842 | 6.883 | 6.801 | 6.824 | 2,832,287 | +0.01(+0.13%) |
Dec 30, 2011 | 6.870 | 6.934 | 6.814 | 6.814 | 2,345,403 | -0.06(-0.80%) |
Dec 29, 2011 | 6.865 | 6.927 | 6.833 | 6.870 | 2,535,833 | +0.03(+0.40%) |
Dec 28, 2011 | 6.916 | 6.936 | 6.821 | 6.842 | 1,868,271 | -0.06(-0.83%) |
Dec 27, 2011 | 6.870 | 6.959 | 6.847 | 6.899 | 2,174,409 | +0.01(+0.20%) |
Dec 23, 2011 | 6.872 | 6.948 | 6.865 | 6.886 | 2,821,976 | -0.00(-0.03%) |
Dec 21, 2011 | 6.893 | 6.922 | 6.814 | 6.888 | 2,517,873 | -0.00(-0.03%) |
Dec 20, 2011 | 6.746 | 6.911 | 6.725 | 6.890 | 3,406,381 | +0.28(+4.20%) |
Dec 19, 2011 | 6.741 | 6.766 | 6.608 | 6.612 | 2,801,238 | -0.08(-1.27%) |
Dec 16, 2011 | 6.700 | 6.809 | 6.658 | 6.697 | 4,081,575 | +0.08(+1.29%) |
Dec 15, 2011 | 6.631 | 6.640 | 6.527 | 6.612 | 2,214,483 | +0.05(+0.81%) |
Dec 14, 2011 | 6.413 | 6.594 | 6.406 | 6.560 | 3,138,563 | +0.08(+1.31%) |
Dec 13, 2011 | 6.573 | 6.635 | 6.445 | 6.475 | 2,796,527 | -0.08(-1.26%) |
Dec 12, 2011 | 6.539 | 6.576 | 6.495 | 6.557 | 2,756,240 | -0.05(-0.73%) |
Dec 09, 2011 | 6.516 | 6.711 | 6.507 | 6.605 | 3,571,083 | +0.09(+1.45%) |
Dec 08, 2011 | 6.633 | 6.636 | 6.477 | 6.511 | 3,064,075 | -0.17(-2.58%) |
Dec 07, 2011 | 6.553 | 6.719 | 6.488 | 6.684 | 2,531,762 | +0.09(+1.36%) |
Dec 06, 2011 | 6.647 | 6.686 | 6.560 | 6.594 | 2,191,437 | -0.05(-0.76%) |
Dec 05, 2011 | 6.633 | 6.709 | 6.576 | 6.644 | 2,527,120 | +0.12(+1.87%) |
Dec 02, 2011 | 6.642 | 6.686 | 6.511 | 6.523 | 2,905,638 | -0.06(-0.87%) |
Dec 01, 2011 | 6.599 | 6.654 | 6.543 | 6.580 | 3,380,684 | -0.04(-0.66%) |
Nov 30, 2011 | 6.500 | 6.644 | 6.472 | 6.624 | 5,991,057 | +0.32(+5.10%) |
Nov 29, 2011 | 6.311 | 6.344 | 6.240 | 6.302 | 2,516,118 | +0.00(+0.04%) |
Nov 28, 2011 | 6.300 | 6.318 | 6.210 | 6.300 | 3,128,963 | +0.20(+3.31%) |
Nov 25, 2011 | 6.073 | 6.236 | 6.073 | 6.098 | 1,208,560 | -0.01(-0.11%) |
Nov 23, 2011 | 6.282 | 6.284 | 6.100 | 6.105 | 2,835,665 | -0.23(-3.70%) |
Nov 22, 2011 | 6.392 | 6.445 | 6.286 | 6.339 | 3,584,825 | -0.06(-1.00%) |
Nov 21, 2011 | 6.525 | 6.557 | 6.348 | 6.403 | 4,294,149 | -0.23(-3.53%) |
Nov 18, 2011 | 6.656 | 6.684 | 6.603 | 6.638 | 2,658,493 | -0.00(-0.03%) |
Nov 17, 2011 | 6.702 | 6.750 | 6.589 | 6.640 | 2,487,952 | -0.08(-1.20%) |
Nov 16, 2011 | 6.741 | 6.867 | 6.716 | 6.720 | 2,257,200 | -0.08(-1.18%) |
Nov 15, 2011 | 6.750 | 6.888 | 6.670 | 6.801 | 2,556,684 | +0.00(+0.07%) |
Nov 14, 2011 | 6.893 | 6.908 | 6.741 | 6.796 | 3,658,411 | -0.14(-2.02%) |
Nov 11, 2011 | 6.814 | 6.957 | 6.748 | 6.936 | 3,025,146 | +0.20(+2.90%) |
Nov 10, 2011 | 6.787 | 6.787 | 6.654 | 6.741 | 3,513,855 | +0.05(+0.79%) |
Nov 09, 2011 | 6.888 | 6.943 | 6.651 | 6.688 | 3,428,473 | -0.37(-5.25%) |
Nov 08, 2011 | 7.050 | 7.079 | 6.810 | 7.059 | 2,567,878 | +0.08(+1.14%) |
Nov 07, 2011 | 6.966 | 7.061 | 6.860 | 6.980 | 3,966,796 | -0.01(-0.16%) |
Nov 04, 2011 | 6.948 | 7.027 | 6.846 | 6.991 | 2,684,823 | -0.01(-0.16%) |
Nov 03, 2011 | 6.984 | 7.068 | 6.805 | 7.002 | 3,839,359 | +0.11(+1.58%) |
Nov 02, 2011 | 6.826 | 6.975 | 6.771 | 6.894 | 4,084,072 | +0.17(+2.46%) |