Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 7.623 | 7.634 | 7.436 | 7.526 | 1,464,293 | -0.03(-0.46%) |
Jan 30, 2012 | 7.499 | 7.575 | 7.426 | 7.561 | 1,204,028 | -0.03(-0.37%) |
Jan 27, 2012 | 7.509 | 7.606 | 7.506 | 7.589 | 1,136,716 | +0.05(+0.69%) |
Jan 26, 2012 | 7.776 | 7.783 | 7.443 | 7.537 | 1,210,573 | -0.21(-2.68%) |
Jan 25, 2012 | 7.651 | 7.789 | 7.620 | 7.744 | 1,374,942 | +0.09(+1.13%) |
Jan 24, 2012 | 7.634 | 7.824 | 7.627 | 7.658 | 1,398,573 | -0.07(-0.90%) |
Jan 23, 2012 | 7.727 | 7.831 | 7.582 | 7.727 | 2,391,397 | +0.05(+0.59%) |
Jan 20, 2012 | 7.651 | 7.741 | 7.616 | 7.682 | 1,157,202 | -0.02(-0.31%) |
Jan 19, 2012 | 7.616 | 7.741 | 7.461 | 7.706 | 1,006,894 | +0.16(+2.06%) |
Jan 18, 2012 | 7.332 | 7.564 | 7.332 | 7.551 | 1,756,277 | +0.16(+2.20%) |
Jan 17, 2012 | 7.388 | 7.440 | 7.343 | 7.388 | 2,212,990 | +0.06(+0.80%) |
Jan 13, 2012 | 7.246 | 7.357 | 7.163 | 7.329 | 3,523,212 | +0.02(+0.24%) |
Jan 12, 2012 | 7.284 | 7.319 | 7.177 | 7.312 | 2,457,380 | +0.08(+1.10%) |
Jan 11, 2012 | 7.135 | 7.329 | 7.007 | 7.232 | 2,336,348 | +0.09(+1.26%) |
Jan 10, 2012 | 6.785 | 7.184 | 6.775 | 7.142 | 2,747,050 | +0.41(+6.12%) |
Jan 09, 2012 | 6.623 | 6.744 | 6.612 | 6.730 | 1,743,339 | +0.12(+1.83%) |
Jan 06, 2012 | 6.737 | 6.765 | 6.585 | 6.609 | 1,633,725 | -0.16(-2.35%) |
Jan 05, 2012 | 6.785 | 6.837 | 6.723 | 6.768 | 1,331,452 | -0.07(-1.01%) |
Jan 04, 2012 | 6.796 | 6.893 | 6.737 | 6.837 | 1,209,628 | +0.33(+5.11%) |
Dec 30, 2011 | 6.478 | 6.547 | 6.453 | 6.505 | 835,168 | +0.05(+0.80%) |
Dec 29, 2011 | 6.502 | 6.519 | 6.425 | 6.453 | 1,092,626 | -0.03(-0.53%) |
Dec 28, 2011 | 6.595 | 6.595 | 6.446 | 6.488 | 720,505 | -0.11(-1.63%) |
Dec 27, 2011 | 6.595 | 6.637 | 6.550 | 6.595 | 837,915 | +0.00(+0.05%) |
Dec 23, 2011 | 6.543 | 6.633 | 6.533 | 6.592 | 2,481,352 | +0.07(+1.12%) |
Dec 21, 2011 | 6.481 | 6.564 | 6.481 | 6.519 | 1,569,704 | +0.03(+0.48%) |
Dec 20, 2011 | 6.547 | 6.592 | 6.429 | 6.488 | 1,645,169 | +0.04(+0.59%) |
Dec 19, 2011 | 6.533 | 6.585 | 6.408 | 6.450 | 1,418,960 | -0.08(-1.17%) |
Dec 16, 2011 | 6.481 | 6.592 | 6.463 | 6.526 | 1,760,907 | +0.09(+1.40%) |
Dec 15, 2011 | 6.595 | 6.671 | 6.418 | 6.436 | 2,123,810 | -0.10(-1.59%) |
Dec 14, 2011 | 6.491 | 6.699 | 6.457 | 6.540 | 2,412,001 | +0.00(+0.00%) |
Dec 13, 2011 | 6.744 | 6.841 | 6.422 | 6.540 | 4,089,011 | -0.16(-2.35%) |
Dec 12, 2011 | 6.470 | 6.713 | 6.421 | 6.697 | 2,316,850 | +0.11(+1.68%) |
Dec 09, 2011 | 6.301 | 6.618 | 6.301 | 6.587 | 2,051,890 | +0.31(+4.95%) |
Dec 08, 2011 | 6.425 | 6.442 | 6.256 | 6.276 | 2,240,187 | -0.17(-2.57%) |
Dec 07, 2011 | 6.387 | 6.480 | 6.301 | 6.442 | 2,771,791 | +0.01(+0.16%) |
Dec 06, 2011 | 6.349 | 6.483 | 6.311 | 6.432 | 4,952,021 | +0.12(+1.97%) |
Dec 05, 2011 | 5.966 | 6.370 | 5.904 | 6.307 | 5,224,256 | +0.45(+7.65%) |
Dec 02, 2011 | 5.701 | 5.942 | 5.628 | 5.859 | 10,170,997 | +0.22(+3.85%) |
Dec 01, 2011 | 6.121 | 6.121 | 5.632 | 5.642 | 16,740,692 | -2.59(-31.49%) |
Nov 30, 2011 | 8.335 | 8.397 | 8.090 | 8.235 | 2,513,483 | +0.22(+2.71%) |
Nov 29, 2011 | 8.021 | 8.049 | 7.970 | 8.018 | 1,311,361 | -0.02(-0.21%) |
Nov 28, 2011 | 8.028 | 8.101 | 7.966 | 8.035 | 1,616,064 | +0.28(+3.65%) |
Nov 25, 2011 | 7.821 | 7.859 | 7.749 | 7.752 | 521,507 | -0.13(-1.62%) |
Nov 23, 2011 | 7.932 | 7.980 | 7.828 | 7.880 | 1,138,725 | -0.13(-1.68%) |
Nov 22, 2011 | 8.066 | 8.066 | 7.970 | 8.015 | 884,089 | -0.04(-0.51%) |
Nov 21, 2011 | 8.225 | 8.256 | 7.997 | 8.056 | 1,220,535 | -0.29(-3.47%) |
Nov 18, 2011 | 8.553 | 8.584 | 8.325 | 8.346 | 831,818 | -0.14(-1.71%) |
Nov 17, 2011 | 8.777 | 8.804 | 8.435 | 8.490 | 1,313,367 | -0.30(-3.38%) |
Nov 16, 2011 | 9.004 | 9.042 | 8.739 | 8.787 | 1,062,953 | -0.35(-3.85%) |
Nov 15, 2011 | 9.111 | 9.222 | 9.080 | 9.139 | 861,749 | -0.04(-0.45%) |
Nov 14, 2011 | 9.184 | 9.277 | 9.116 | 9.180 | 577,573 | -0.12(-1.26%) |
Nov 11, 2011 | 9.242 | 9.435 | 9.197 | 9.297 | 749,872 | +0.14(+1.51%) |
Nov 10, 2011 | 9.073 | 9.187 | 8.846 | 9.159 | 1,419,999 | +0.19(+2.08%) |
Nov 09, 2011 | 9.046 | 9.173 | 8.939 | 8.973 | 1,272,119 | -0.33(-3.52%) |
Nov 08, 2011 | 9.270 | 9.318 | 9.111 | 9.301 | 796,627 | +0.07(+0.71%) |
Nov 07, 2011 | 9.197 | 9.308 | 9.149 | 9.235 | 1,134,428 | +0.07(+0.79%) |
Nov 04, 2011 | 9.153 | 9.297 | 9.077 | 9.163 | 1,348,442 | -0.07(-0.75%) |
Nov 03, 2011 | 8.877 | 9.342 | 8.666 | 9.232 | 2,915,879 | +0.48(+5.52%) |
Nov 02, 2011 | 8.677 | 8.856 | 8.590 | 8.749 | 1,640,723 | +0.21(+2.46%) |