Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 6.376 | 6.414 | 6.162 | 6.250 | 66,821 | -0.10(-1.53%) |
Jan 30, 2012 | 6.435 | 6.581 | 6.308 | 6.347 | 160,216 | -0.01(-0.15%) |
Jan 27, 2012 | 6.474 | 6.503 | 6.211 | 6.357 | 35,582 | -0.08(-1.21%) |
Jan 26, 2012 | 6.328 | 6.532 | 6.328 | 6.435 | 41,771 | +0.11(+1.69%) |
Jan 25, 2012 | 6.269 | 6.444 | 6.065 | 6.328 | 72,296 | -0.08(-1.22%) |
Jan 24, 2012 | 6.668 | 6.668 | 6.357 | 6.406 | 95,274 | -0.26(-3.94%) |
Jan 23, 2012 | 6.493 | 6.795 | 6.425 | 6.668 | 149,346 | +0.32(+5.06%) |
Jan 20, 2012 | 5.666 | 6.522 | 5.666 | 6.347 | 465,680 | +0.67(+11.84%) |
Jan 19, 2012 | 5.841 | 5.958 | 5.646 | 5.675 | 296,255 | -0.21(-3.64%) |
Jan 18, 2012 | 5.860 | 5.938 | 5.821 | 5.890 | 116,107 | +0.03(+0.50%) |
Jan 17, 2012 | 5.841 | 5.938 | 5.792 | 5.860 | 231,327 | +0.12(+2.03%) |
Jan 13, 2012 | 5.782 | 5.958 | 5.598 | 5.744 | 442,524 | -0.19(-3.28%) |
Jan 12, 2012 | 5.928 | 6.376 | 5.823 | 5.938 | 605,457 | -0.06(-0.97%) |
Jan 11, 2012 | 5.919 | 5.997 | 5.841 | 5.997 | 90,328 | +0.00(+0.00%) |
Jan 10, 2012 | 5.967 | 6.036 | 5.841 | 5.997 | 88,767 | +0.18(+3.18%) |
Jan 09, 2012 | 5.763 | 5.890 | 5.724 | 5.812 | 81,447 | +0.01(+0.17%) |
Jan 06, 2012 | 5.841 | 5.899 | 5.656 | 5.802 | 59,033 | -0.04(-0.67%) |
Jan 05, 2012 | 5.802 | 5.880 | 5.773 | 5.841 | 35,575 | -0.07(-1.15%) |
Jan 04, 2012 | 5.860 | 6.021 | 5.792 | 5.909 | 35,041 | -0.08(-1.30%) |
Dec 30, 2011 | 5.841 | 6.008 | 5.578 | 5.987 | 519,468 | +0.05(+0.82%) |
Dec 29, 2011 | 6.172 | 6.211 | 5.851 | 5.938 | 280,401 | -0.23(-3.79%) |
Dec 28, 2011 | 6.376 | 6.464 | 6.045 | 6.172 | 142,763 | -0.20(-3.21%) |
Dec 27, 2011 | 6.639 | 6.678 | 6.347 | 6.376 | 150,727 | -0.26(-3.96%) |
Dec 23, 2011 | 6.659 | 6.727 | 6.629 | 6.639 | 88,132 | -0.01(-0.15%) |
Dec 21, 2011 | 6.853 | 6.863 | 6.542 | 6.649 | 106,234 | -0.11(-1.58%) |
Dec 20, 2011 | 6.999 | 6.999 | 6.522 | 6.756 | 281,746 | +0.01(+0.14%) |
Dec 19, 2011 | 6.912 | 6.931 | 6.717 | 6.746 | 90,988 | -0.19(-2.81%) |
Dec 16, 2011 | 7.321 | 7.321 | 6.883 | 6.941 | 274,767 | -0.47(-6.31%) |
Dec 15, 2011 | 7.321 | 7.467 | 7.165 | 7.408 | 127,436 | +0.10(+1.33%) |
Dec 14, 2011 | 7.321 | 7.457 | 7.155 | 7.311 | 134,414 | -0.01(-0.13%) |
Dec 13, 2011 | 7.321 | 7.496 | 7.223 | 7.321 | 36,623 | -0.06(-0.79%) |
Dec 12, 2011 | 7.428 | 7.447 | 7.291 | 7.379 | 62,810 | -0.03(-0.39%) |
Dec 09, 2011 | 7.525 | 7.681 | 7.213 | 7.408 | 87,281 | -0.08(-1.04%) |
Dec 08, 2011 | 7.710 | 7.710 | 7.301 | 7.486 | 44,858 | -0.36(-4.59%) |
Dec 07, 2011 | 7.973 | 8.090 | 7.729 | 7.846 | 43,871 | -0.22(-2.77%) |
Dec 06, 2011 | 8.245 | 8.469 | 7.856 | 8.070 | 70,410 | -0.23(-2.81%) |
Dec 05, 2011 | 8.285 | 8.508 | 8.177 | 8.304 | 37,930 | +0.07(+0.83%) |
Dec 02, 2011 | 8.012 | 8.284 | 7.905 | 8.236 | 44,217 | +0.30(+3.80%) |
Dec 01, 2011 | 8.051 | 8.070 | 7.788 | 7.934 | 107,032 | -0.22(-2.74%) |
Nov 30, 2011 | 7.983 | 8.849 | 7.710 | 8.158 | 246,401 | +0.46(+5.94%) |
Nov 29, 2011 | 6.746 | 7.875 | 6.668 | 7.700 | 200,001 | +1.07(+16.15%) |
Nov 28, 2011 | 6.698 | 6.717 | 6.406 | 6.629 | 49,823 | +0.05(+0.74%) |
Nov 25, 2011 | 6.629 | 6.659 | 6.386 | 6.581 | 51,752 | -0.10(-1.46%) |
Nov 23, 2011 | 6.746 | 6.853 | 6.629 | 6.678 | 48,019 | -0.10(-1.44%) |
Nov 22, 2011 | 7.038 | 7.194 | 6.668 | 6.775 | 199,319 | -0.37(-5.18%) |
Nov 21, 2011 | 7.165 | 7.282 | 6.601 | 7.145 | 95,889 | -0.18(-2.39%) |
Nov 18, 2011 | 7.213 | 7.476 | 7.048 | 7.321 | 90,755 | +0.21(+3.01%) |
Nov 17, 2011 | 6.795 | 7.262 | 6.795 | 7.106 | 52,475 | +0.21(+3.11%) |
Nov 16, 2011 | 6.912 | 7.213 | 6.795 | 6.892 | 44,859 | -0.02(-0.28%) |
Nov 15, 2011 | 6.766 | 7.262 | 6.766 | 6.912 | 173,452 | -0.09(-1.25%) |
Nov 14, 2011 | 7.496 | 7.515 | 6.542 | 6.999 | 245,124 | -0.36(-4.89%) |
Nov 11, 2011 | 7.223 | 7.428 | 6.931 | 7.360 | 84,000 | +0.10(+1.34%) |
Nov 10, 2011 | 7.360 | 7.506 | 7.252 | 7.262 | 40,238 | -0.02(-0.27%) |
Nov 09, 2011 | 7.593 | 7.739 | 7.145 | 7.282 | 62,096 | -0.51(-6.50%) |
Nov 08, 2011 | 7.963 | 7.983 | 7.671 | 7.788 | 35,486 | -0.11(-1.36%) |
Nov 07, 2011 | 8.119 | 8.168 | 7.827 | 7.895 | 42,839 | -0.21(-2.64%) |
Nov 04, 2011 | 8.119 | 8.265 | 8.041 | 8.109 | 66,362 | +0.02(+0.24%) |
Nov 03, 2011 | 8.148 | 8.216 | 7.992 | 8.090 | 40,627 | +0.03(+0.36%) |
Nov 02, 2011 | 8.226 | 8.362 | 7.944 | 8.060 | 60,969 | -0.01(-0.12%) |