Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 7.625 | 7.686 | 7.625 | 7.635 | 181,051 | +0.01(+0.13%) |
Jan 30, 2012 | 7.554 | 7.657 | 7.554 | 7.625 | 203,442 | +0.08(+1.07%) |
Jan 27, 2012 | 7.489 | 7.559 | 7.468 | 7.544 | 245,416 | +0.08(+1.08%) |
Jan 26, 2012 | 7.408 | 7.549 | 7.408 | 7.463 | 208,808 | +0.08(+1.03%) |
Jan 25, 2012 | 7.382 | 7.448 | 7.372 | 7.387 | 188,127 | -0.02(-0.27%) |
Jan 24, 2012 | 7.403 | 7.423 | 7.347 | 7.408 | 153,949 | -0.01(-0.07%) |
Jan 23, 2012 | 7.387 | 7.423 | 7.372 | 7.413 | 121,197 | +0.03(+0.41%) |
Jan 20, 2012 | 7.377 | 7.382 | 7.320 | 7.382 | 108,186 | +0.00(+0.00%) |
Jan 19, 2012 | 7.276 | 7.398 | 7.271 | 7.382 | 204,615 | +0.09(+1.25%) |
Jan 18, 2012 | 7.327 | 7.347 | 7.291 | 7.291 | 138,191 | -0.04(-0.55%) |
Jan 17, 2012 | 7.362 | 7.387 | 7.312 | 7.332 | 197,523 | -0.06(-0.75%) |
Jan 13, 2012 | 7.357 | 7.418 | 7.317 | 7.387 | 230,661 | +0.07(+0.97%) |
Jan 12, 2012 | 7.302 | 7.342 | 7.286 | 7.317 | 146,406 | +0.05(+0.63%) |
Jan 11, 2012 | 7.307 | 7.312 | 7.263 | 7.271 | 152,493 | -0.02(-0.21%) |
Jan 10, 2012 | 7.296 | 7.306 | 7.251 | 7.286 | 131,774 | +0.02(+0.28%) |
Jan 09, 2012 | 7.281 | 7.321 | 7.259 | 7.266 | 181,419 | +0.01(+0.14%) |
Jan 06, 2012 | 7.231 | 7.311 | 7.211 | 7.256 | 158,854 | +0.03(+0.35%) |
Jan 05, 2012 | 7.105 | 7.316 | 7.095 | 7.231 | 443,423 | +0.11(+1.55%) |
Jan 04, 2012 | 7.020 | 7.125 | 6.995 | 7.120 | 266,717 | +0.11(+1.51%) |
Dec 30, 2011 | 7.030 | 7.035 | 7.005 | 7.015 | 146,850 | -0.02(-0.21%) |
Dec 29, 2011 | 7.010 | 7.030 | 7.010 | 7.030 | 89,255 | +0.00(+0.00%) |
Dec 28, 2011 | 7.020 | 7.030 | 7.005 | 7.030 | 83,400 | +0.00(+0.04%) |
Dec 27, 2011 | 7.010 | 7.030 | 7.010 | 7.027 | 167,234 | +0.02(+0.24%) |
Dec 23, 2011 | 7.025 | 7.025 | 6.995 | 7.010 | 78,762 | +0.01(+0.11%) |
Dec 21, 2011 | 7.000 | 7.025 | 7.000 | 7.002 | 119,822 | +0.00(+0.04%) |
Dec 20, 2011 | 7.030 | 7.045 | 6.980 | 7.000 | 172,967 | -0.06(-0.78%) |
Dec 19, 2011 | 7.000 | 7.090 | 7.000 | 7.055 | 109,956 | +0.05(+0.72%) |
Dec 16, 2011 | 6.980 | 7.045 | 6.980 | 7.005 | 95,431 | +0.02(+0.29%) |
Dec 15, 2011 | 7.030 | 7.040 | 6.975 | 6.985 | 96,819 | -0.05(-0.71%) |
Dec 14, 2011 | 7.045 | 7.050 | 7.010 | 7.035 | 80,327 | +0.01(+0.14%) |
Dec 13, 2011 | 7.040 | 7.065 | 7.005 | 7.025 | 114,513 | -0.01(-0.21%) |
Dec 12, 2011 | 6.970 | 7.045 | 6.950 | 7.040 | 204,246 | +0.07(+0.93%) |
Dec 09, 2011 | 6.905 | 6.975 | 6.890 | 6.975 | 194,543 | +0.07(+1.01%) |
Dec 08, 2011 | 6.925 | 6.950 | 6.850 | 6.905 | 68,649 | -0.02(-0.36%) |
Dec 07, 2011 | 6.925 | 6.940 | 6.900 | 6.930 | 88,584 | +0.03(+0.43%) |
Dec 06, 2011 | 6.935 | 6.965 | 6.900 | 6.900 | 112,855 | -0.02(-0.36%) |
Dec 05, 2011 | 6.905 | 6.965 | 6.880 | 6.925 | 107,525 | +0.06(+0.95%) |
Dec 02, 2011 | 6.900 | 6.955 | 6.860 | 6.860 | 191,667 | -0.04(-0.58%) |
Dec 01, 2011 | 6.895 | 6.900 | 6.855 | 6.900 | 127,908 | +0.03(+0.36%) |
Nov 30, 2011 | 6.895 | 6.900 | 6.825 | 6.875 | 133,964 | -0.03(-0.36%) |
Nov 29, 2011 | 6.905 | 6.905 | 6.880 | 6.900 | 46,620 | -0.00(-0.07%) |
Nov 28, 2011 | 6.905 | 6.938 | 6.875 | 6.905 | 98,800 | +0.02(+0.29%) |
Nov 25, 2011 | 6.865 | 6.905 | 6.865 | 6.885 | 55,344 | -0.01(-0.19%) |
Nov 23, 2011 | 6.850 | 6.900 | 6.850 | 6.898 | 96,936 | +0.03(+0.41%) |
Nov 22, 2011 | 6.850 | 6.895 | 6.835 | 6.870 | 104,181 | +0.03(+0.44%) |
Nov 21, 2011 | 6.790 | 6.840 | 6.775 | 6.840 | 80,478 | +0.05(+0.74%) |
Nov 18, 2011 | 6.760 | 6.815 | 6.750 | 6.790 | 136,490 | +0.03(+0.44%) |
Nov 17, 2011 | 6.805 | 6.810 | 6.755 | 6.760 | 82,150 | -0.06(-0.88%) |
Nov 16, 2011 | 6.800 | 6.830 | 6.780 | 6.820 | 78,423 | +0.01(+0.15%) |
Nov 15, 2011 | 6.825 | 6.880 | 6.800 | 6.810 | 78,689 | -0.04(-0.58%) |
Nov 14, 2011 | 6.825 | 6.885 | 6.825 | 6.850 | 68,907 | +0.00(+0.07%) |
Nov 11, 2011 | 6.800 | 6.845 | 6.790 | 6.845 | 63,485 | +0.03(+0.51%) |
Nov 10, 2011 | 6.805 | 6.825 | 6.775 | 6.810 | 101,881 | +0.04(+0.52%) |
Nov 09, 2011 | 6.809 | 6.809 | 6.765 | 6.775 | 185,115 | -0.03(-0.44%) |
Nov 08, 2011 | 6.809 | 6.819 | 6.794 | 6.804 | 141,180 | -0.00(-0.07%) |
Nov 07, 2011 | 6.804 | 6.814 | 6.785 | 6.809 | 235,878 | +0.04(+0.66%) |
Nov 04, 2011 | 6.804 | 6.809 | 6.765 | 6.765 | 139,927 | -0.01(-0.15%) |
Nov 03, 2011 | 6.829 | 6.829 | 6.760 | 6.775 | 136,100 | -0.02(-0.29%) |
Nov 02, 2011 | 6.844 | 6.844 | 6.780 | 6.794 | 146,409 | -0.00(-0.07%) |