Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 7.827 | 7.879 | 7.644 | 7.705 | 1,134,097 | -0.04(-0.56%) |
Jan 30, 2012 | 7.705 | 7.783 | 7.627 | 7.749 | 1,254,235 | -0.08(-1.00%) |
Jan 27, 2012 | 7.514 | 7.835 | 7.497 | 7.827 | 933,286 | +0.27(+3.56%) |
Jan 26, 2012 | 7.757 | 7.801 | 7.529 | 7.557 | 1,041,335 | -0.11(-1.47%) |
Jan 25, 2012 | 7.662 | 7.809 | 7.653 | 7.670 | 1,587,819 | -0.01(-0.11%) |
Jan 24, 2012 | 7.514 | 7.740 | 7.436 | 7.679 | 932,878 | +0.08(+1.03%) |
Jan 23, 2012 | 7.601 | 7.670 | 7.444 | 7.601 | 725,193 | +0.06(+0.81%) |
Jan 20, 2012 | 7.288 | 7.583 | 7.227 | 7.540 | 1,282,913 | +0.23(+3.21%) |
Jan 19, 2012 | 7.288 | 7.479 | 7.201 | 7.306 | 689,658 | +0.04(+0.60%) |
Jan 18, 2012 | 7.001 | 7.392 | 6.880 | 7.262 | 1,158,234 | +0.24(+3.47%) |
Jan 17, 2012 | 7.288 | 7.358 | 6.958 | 7.019 | 863,979 | -0.16(-2.18%) |
Jan 13, 2012 | 7.253 | 7.372 | 7.097 | 7.175 | 1,549,231 | -0.17(-2.36%) |
Jan 12, 2012 | 7.783 | 7.809 | 7.253 | 7.349 | 1,963,167 | -0.43(-5.47%) |
Jan 11, 2012 | 7.444 | 7.818 | 7.392 | 7.775 | 836,082 | +0.28(+3.71%) |
Jan 10, 2012 | 7.879 | 7.896 | 7.462 | 7.497 | 890,696 | -0.23(-3.03%) |
Jan 09, 2012 | 7.592 | 7.766 | 7.471 | 7.731 | 1,083,632 | +0.17(+2.30%) |
Jan 06, 2012 | 7.479 | 7.740 | 7.431 | 7.557 | 1,443,587 | +0.09(+1.16%) |
Jan 05, 2012 | 6.958 | 7.757 | 6.941 | 7.471 | 2,508,469 | +0.43(+6.17%) |
Jan 04, 2012 | 6.880 | 7.080 | 6.793 | 7.036 | 1,129,815 | +0.23(+3.32%) |
Dec 30, 2011 | 6.889 | 6.949 | 6.793 | 6.810 | 1,042,419 | -0.08(-1.13%) |
Dec 29, 2011 | 6.706 | 6.975 | 6.706 | 6.889 | 1,392,720 | +0.21(+3.12%) |
Dec 28, 2011 | 6.941 | 6.949 | 6.628 | 6.680 | 1,205,185 | -0.27(-3.88%) |
Dec 27, 2011 | 6.776 | 7.054 | 6.576 | 6.949 | 979,898 | +0.11(+1.65%) |
Dec 23, 2011 | 6.663 | 6.932 | 6.637 | 6.836 | 954,899 | +0.83(+13.89%) |
Dec 21, 2011 | 5.829 | 6.037 | 5.664 | 6.003 | 1,356,771 | +0.15(+2.52%) |
Dec 20, 2011 | 5.968 | 5.994 | 5.777 | 5.855 | 1,272,307 | +0.12(+2.12%) |
Dec 19, 2011 | 6.107 | 6.202 | 5.707 | 5.733 | 987,992 | -0.32(-5.31%) |
Dec 16, 2011 | 5.811 | 6.176 | 5.751 | 6.055 | 1,073,196 | +0.31(+5.45%) |
Dec 15, 2011 | 5.864 | 5.872 | 5.631 | 5.742 | 964,114 | +0.03(+0.46%) |
Dec 14, 2011 | 5.976 | 5.998 | 5.594 | 5.716 | 1,320,525 | -0.36(-6.00%) |
Dec 13, 2011 | 6.498 | 6.558 | 5.976 | 6.081 | 680,166 | -0.36(-5.66%) |
Dec 12, 2011 | 6.498 | 6.506 | 6.215 | 6.446 | 733,828 | -0.22(-3.26%) |
Dec 09, 2011 | 6.489 | 6.767 | 6.376 | 6.663 | 889,946 | +0.24(+3.79%) |
Dec 08, 2011 | 6.637 | 6.776 | 6.385 | 6.419 | 815,872 | -0.32(-4.77%) |
Dec 07, 2011 | 6.645 | 6.784 | 6.385 | 6.741 | 733,845 | +0.01(+0.13%) |
Dec 06, 2011 | 6.585 | 6.793 | 6.274 | 6.732 | 1,299,027 | +0.15(+2.24%) |
Dec 05, 2011 | 6.671 | 6.676 | 6.437 | 6.585 | 725,399 | +0.12(+1.88%) |
Dec 02, 2011 | 6.506 | 6.654 | 6.428 | 6.463 | 613,671 | +0.12(+1.92%) |
Dec 01, 2011 | 6.359 | 6.558 | 6.289 | 6.341 | 804,316 | -0.03(-0.55%) |
Nov 30, 2011 | 6.220 | 6.419 | 6.141 | 6.376 | 1,290,806 | +0.57(+9.88%) |
Nov 29, 2011 | 5.950 | 6.020 | 5.707 | 5.803 | 423,571 | -0.12(-2.05%) |
Nov 28, 2011 | 5.664 | 5.976 | 5.655 | 5.924 | 1,121,417 | +0.60(+11.26%) |
Nov 25, 2011 | 5.464 | 5.586 | 5.325 | 5.325 | 269,058 | -0.17(-3.16%) |
Nov 23, 2011 | 5.698 | 5.725 | 5.412 | 5.499 | 983,187 | -0.30(-5.24%) |
Nov 22, 2011 | 5.916 | 6.020 | 5.681 | 5.803 | 787,315 | -0.13(-2.20%) |
Nov 21, 2011 | 5.924 | 5.976 | 5.751 | 5.933 | 665,162 | -0.17(-2.71%) |
Nov 18, 2011 | 6.141 | 6.272 | 6.072 | 6.098 | 712,522 | +0.02(+0.29%) |
Nov 17, 2011 | 6.037 | 6.363 | 6.029 | 6.081 | 1,157,997 | +0.04(+0.72%) |
Nov 16, 2011 | 6.098 | 6.280 | 5.994 | 6.037 | 668,329 | -0.17(-2.80%) |
Nov 15, 2011 | 6.211 | 6.367 | 6.081 | 6.211 | 617,428 | -0.04(-0.69%) |
Nov 14, 2011 | 6.376 | 6.463 | 6.168 | 6.254 | 591,952 | -0.17(-2.70%) |
Nov 11, 2011 | 6.246 | 6.515 | 6.237 | 6.428 | 617,108 | +0.33(+5.41%) |
Nov 10, 2011 | 6.202 | 6.263 | 6.020 | 6.098 | 747,069 | +0.08(+1.30%) |
Nov 09, 2011 | 6.298 | 6.367 | 5.950 | 6.020 | 1,096,689 | -0.50(-7.72%) |
Nov 08, 2011 | 6.550 | 6.593 | 6.211 | 6.524 | 677,353 | +0.07(+1.08%) |
Nov 07, 2011 | 6.810 | 6.949 | 6.324 | 6.454 | 1,236,949 | -0.40(-5.83%) |
Nov 04, 2011 | 6.437 | 6.897 | 6.393 | 6.854 | 1,470,096 | +0.30(+4.64%) |
Nov 03, 2011 | 6.567 | 6.585 | 6.272 | 6.550 | 1,290,329 | +0.17(+2.72%) |
Nov 02, 2011 | 5.377 | 6.567 | 5.316 | 6.376 | 3,294,915 | +0.57(+9.88%) |