Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 7.562 | 7.606 | 7.480 | 7.590 | 3,013,103 | +0.08(+1.01%) |
Jan 30, 2012 | 7.564 | 7.590 | 7.500 | 7.514 | 3,271,898 | -0.14(-1.89%) |
Jan 27, 2012 | 7.560 | 7.677 | 7.560 | 7.658 | 2,239,020 | +0.05(+0.69%) |
Jan 26, 2012 | 7.626 | 7.700 | 7.583 | 7.606 | 1,839,456 | +0.01(+0.09%) |
Jan 25, 2012 | 7.443 | 7.606 | 7.443 | 7.599 | 2,707,801 | +0.14(+1.84%) |
Jan 24, 2012 | 7.422 | 7.509 | 7.406 | 7.461 | 2,646,954 | +0.00(+0.00%) |
Jan 23, 2012 | 7.395 | 7.512 | 7.383 | 7.461 | 2,592,490 | +0.06(+0.87%) |
Jan 20, 2012 | 7.259 | 7.397 | 7.250 | 7.397 | 6,548,371 | +0.13(+1.77%) |
Jan 19, 2012 | 7.317 | 7.360 | 7.255 | 7.269 | 3,554,390 | -0.03(-0.41%) |
Jan 18, 2012 | 7.103 | 7.324 | 7.103 | 7.298 | 4,072,699 | +0.19(+2.71%) |
Jan 17, 2012 | 7.094 | 7.168 | 7.078 | 7.106 | 2,806,069 | +0.06(+0.78%) |
Jan 13, 2012 | 6.982 | 7.067 | 6.966 | 7.051 | 1,746,747 | -0.01(-0.10%) |
Jan 12, 2012 | 7.094 | 7.101 | 6.966 | 7.057 | 1,627,417 | -0.01(-0.19%) |
Jan 11, 2012 | 7.074 | 7.094 | 6.970 | 7.071 | 2,957,641 | +0.08(+1.18%) |
Jan 10, 2012 | 6.947 | 7.028 | 6.927 | 6.989 | 1,918,567 | +0.13(+1.84%) |
Jan 09, 2012 | 6.888 | 6.915 | 6.830 | 6.863 | 1,662,954 | -0.02(-0.33%) |
Jan 06, 2012 | 6.911 | 6.973 | 6.805 | 6.885 | 2,065,116 | +0.01(+0.13%) |
Jan 05, 2012 | 6.778 | 6.927 | 6.730 | 6.876 | 1,805,318 | +0.06(+0.91%) |
Jan 04, 2012 | 6.833 | 6.874 | 6.791 | 6.814 | 2,836,139 | +0.01(+0.13%) |
Dec 30, 2011 | 6.860 | 6.924 | 6.805 | 6.805 | 2,348,593 | -0.06(-0.80%) |
Dec 29, 2011 | 6.856 | 6.918 | 6.824 | 6.860 | 2,539,282 | +0.03(+0.40%) |
Dec 28, 2011 | 6.906 | 6.927 | 6.812 | 6.833 | 1,870,813 | -0.06(-0.83%) |
Dec 27, 2011 | 6.860 | 6.950 | 6.837 | 6.890 | 2,177,366 | +0.01(+0.20%) |
Dec 23, 2011 | 6.863 | 6.938 | 6.856 | 6.876 | 2,825,815 | -0.00(-0.03%) |
Dec 21, 2011 | 6.883 | 6.913 | 6.805 | 6.879 | 2,521,297 | -0.00(-0.03%) |
Dec 20, 2011 | 6.736 | 6.902 | 6.716 | 6.881 | 3,411,014 | +0.28(+4.20%) |
Dec 19, 2011 | 6.732 | 6.757 | 6.599 | 6.603 | 2,805,049 | -0.08(-1.27%) |
Dec 16, 2011 | 6.691 | 6.800 | 6.649 | 6.688 | 4,087,126 | +0.08(+1.29%) |
Dec 15, 2011 | 6.622 | 6.631 | 6.518 | 6.603 | 2,217,495 | +0.05(+0.81%) |
Dec 14, 2011 | 6.404 | 6.585 | 6.397 | 6.551 | 3,142,832 | +0.08(+1.31%) |
Dec 13, 2011 | 6.564 | 6.626 | 6.436 | 6.466 | 2,800,331 | -0.08(-1.26%) |
Dec 12, 2011 | 6.530 | 6.567 | 6.486 | 6.548 | 2,759,989 | -0.05(-0.73%) |
Dec 09, 2011 | 6.507 | 6.702 | 6.498 | 6.596 | 3,575,941 | +0.09(+1.45%) |
Dec 08, 2011 | 6.624 | 6.627 | 6.468 | 6.502 | 3,068,243 | -0.17(-2.58%) |
Dec 07, 2011 | 6.544 | 6.710 | 6.479 | 6.674 | 2,535,205 | +0.09(+1.36%) |
Dec 06, 2011 | 6.638 | 6.677 | 6.551 | 6.585 | 2,194,418 | -0.05(-0.76%) |
Dec 05, 2011 | 6.624 | 6.700 | 6.567 | 6.635 | 2,530,558 | +0.12(+1.87%) |
Dec 02, 2011 | 6.633 | 6.677 | 6.502 | 6.514 | 2,909,590 | -0.06(-0.87%) |
Dec 01, 2011 | 6.590 | 6.645 | 6.535 | 6.571 | 3,385,282 | -0.04(-0.66%) |
Nov 30, 2011 | 6.491 | 6.635 | 6.463 | 6.615 | 5,999,206 | +0.32(+5.10%) |
Nov 29, 2011 | 6.303 | 6.335 | 6.232 | 6.294 | 2,519,540 | +0.00(+0.04%) |
Nov 28, 2011 | 6.291 | 6.310 | 6.202 | 6.291 | 3,133,219 | +0.20(+3.31%) |
Nov 25, 2011 | 6.064 | 6.227 | 6.064 | 6.090 | 1,210,204 | -0.01(-0.11%) |
Nov 23, 2011 | 6.273 | 6.275 | 6.092 | 6.096 | 2,839,522 | -0.23(-3.70%) |
Nov 22, 2011 | 6.383 | 6.436 | 6.278 | 6.330 | 3,589,700 | -0.06(-1.00%) |
Nov 21, 2011 | 6.516 | 6.548 | 6.340 | 6.395 | 4,299,990 | -0.23(-3.53%) |
Nov 18, 2011 | 6.647 | 6.674 | 6.594 | 6.629 | 2,662,109 | -0.00(-0.03%) |
Nov 17, 2011 | 6.693 | 6.741 | 6.580 | 6.631 | 2,491,336 | -0.08(-1.20%) |
Nov 16, 2011 | 6.732 | 6.858 | 6.707 | 6.711 | 2,260,270 | -0.08(-1.18%) |
Nov 15, 2011 | 6.741 | 6.879 | 6.661 | 6.791 | 2,560,161 | +0.00(+0.07%) |
Nov 14, 2011 | 6.883 | 6.899 | 6.732 | 6.787 | 3,663,387 | -0.14(-2.02%) |
Nov 11, 2011 | 6.805 | 6.947 | 6.739 | 6.927 | 3,029,261 | +0.19(+2.90%) |
Nov 10, 2011 | 6.778 | 6.778 | 6.645 | 6.732 | 3,518,634 | +0.05(+0.79%) |
Nov 09, 2011 | 6.879 | 6.934 | 6.642 | 6.679 | 3,433,136 | -0.37(-5.25%) |
Nov 08, 2011 | 7.040 | 7.070 | 6.801 | 7.049 | 2,571,371 | +0.08(+1.14%) |
Nov 07, 2011 | 6.957 | 7.052 | 6.850 | 6.970 | 3,972,192 | -0.01(-0.16%) |
Nov 04, 2011 | 6.939 | 7.018 | 6.837 | 6.982 | 2,688,475 | -0.01(-0.16%) |
Nov 03, 2011 | 6.975 | 7.059 | 6.796 | 6.993 | 3,844,581 | +0.11(+1.58%) |
Nov 02, 2011 | 6.816 | 6.966 | 6.762 | 6.884 | 4,089,627 | +0.17(+2.46%) |