Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 6.941 | 6.941 | 6.718 | 6.742 | 11,053,856 | -0.15(-2.13%) |
Jan 30, 2012 | 7.009 | 7.012 | 6.881 | 6.889 | 6,449,877 | -0.19(-2.65%) |
Jan 27, 2012 | 6.984 | 7.093 | 6.974 | 7.077 | 5,338,735 | +0.04(+0.62%) |
Jan 26, 2012 | 7.096 | 7.153 | 6.990 | 7.033 | 7,099,693 | -0.02(-0.27%) |
Jan 25, 2012 | 6.984 | 7.063 | 6.930 | 7.053 | 4,844,649 | +0.07(+0.94%) |
Jan 24, 2012 | 6.927 | 7.012 | 6.903 | 6.987 | 5,306,242 | +0.05(+0.79%) |
Jan 23, 2012 | 6.925 | 6.974 | 6.903 | 6.933 | 3,437,674 | +0.03(+0.47%) |
Jan 20, 2012 | 6.835 | 6.938 | 6.791 | 6.900 | 5,108,830 | +0.05(+0.80%) |
Jan 19, 2012 | 6.791 | 6.895 | 6.772 | 6.846 | 3,885,084 | +0.10(+1.45%) |
Jan 18, 2012 | 6.690 | 6.767 | 6.663 | 6.748 | 4,421,470 | +0.07(+1.06%) |
Jan 17, 2012 | 6.794 | 6.848 | 6.671 | 6.677 | 3,900,320 | -0.08(-1.13%) |
Jan 13, 2012 | 6.737 | 6.765 | 6.692 | 6.753 | 3,884,650 | -0.04(-0.64%) |
Jan 12, 2012 | 6.810 | 6.873 | 6.761 | 6.797 | 5,640,026 | -0.02(-0.36%) |
Jan 11, 2012 | 6.851 | 6.859 | 6.783 | 6.821 | 9,414,702 | -0.03(-0.48%) |
Jan 10, 2012 | 6.693 | 6.876 | 6.669 | 6.854 | 9,721,373 | +0.23(+3.45%) |
Jan 09, 2012 | 6.647 | 6.715 | 6.609 | 6.625 | 3,172,582 | -0.03(-0.41%) |
Jan 06, 2012 | 6.707 | 6.780 | 6.639 | 6.652 | 4,378,722 | -0.06(-0.93%) |
Jan 05, 2012 | 6.633 | 6.731 | 6.573 | 6.715 | 3,937,357 | +0.01(+0.16%) |
Jan 04, 2012 | 6.723 | 6.753 | 6.652 | 6.704 | 4,042,870 | +0.03(+0.45%) |
Dec 30, 2011 | 6.682 | 6.726 | 6.674 | 6.674 | 2,330,590 | -0.03(-0.49%) |
Dec 29, 2011 | 6.639 | 6.726 | 6.614 | 6.707 | 1,800,995 | +0.09(+1.40%) |
Dec 28, 2011 | 6.715 | 6.715 | 6.603 | 6.614 | 2,706,652 | -0.09(-1.38%) |
Dec 27, 2011 | 6.688 | 6.780 | 6.674 | 6.707 | 2,598,598 | -0.02(-0.24%) |
Dec 23, 2011 | 6.679 | 6.724 | 6.636 | 6.723 | 1,626,102 | +0.09(+1.31%) |
Dec 21, 2011 | 6.655 | 6.666 | 6.516 | 6.636 | 4,446,101 | -0.02(-0.25%) |
Dec 20, 2011 | 6.527 | 6.688 | 6.526 | 6.652 | 4,711,078 | +0.22(+3.47%) |
Dec 19, 2011 | 6.562 | 6.606 | 6.415 | 6.429 | 4,725,430 | -0.11(-1.75%) |
Dec 16, 2011 | 6.652 | 6.677 | 6.528 | 6.543 | 6,978,808 | -0.06(-0.91%) |
Dec 15, 2011 | 6.669 | 6.679 | 6.573 | 6.603 | 4,628,823 | +0.05(+0.79%) |
Dec 14, 2011 | 6.584 | 6.633 | 6.513 | 6.551 | 5,866,194 | -0.07(-1.03%) |
Dec 13, 2011 | 6.797 | 6.843 | 6.573 | 6.620 | 6,814,987 | -0.15(-2.17%) |
Dec 12, 2011 | 6.854 | 6.867 | 6.709 | 6.767 | 7,358,039 | -0.18(-2.63%) |
Dec 09, 2011 | 6.810 | 6.979 | 6.797 | 6.949 | 7,251,314 | +0.18(+2.65%) |
Dec 08, 2011 | 6.935 | 6.935 | 6.764 | 6.769 | 9,353,725 | -0.20(-2.85%) |
Dec 07, 2011 | 7.050 | 7.050 | 6.908 | 6.968 | 8,936,609 | -0.15(-2.14%) |
Dec 06, 2011 | 7.107 | 7.167 | 7.069 | 7.121 | 4,169,121 | -0.01(-0.19%) |
Dec 05, 2011 | 7.191 | 7.216 | 7.063 | 7.134 | 5,721,121 | +0.08(+1.16%) |
Dec 02, 2011 | 7.189 | 7.216 | 7.004 | 7.053 | 6,506,432 | -0.05(-0.77%) |
Dec 01, 2011 | 7.099 | 7.148 | 7.042 | 7.107 | 6,526,686 | -0.04(-0.57%) |
Nov 30, 2011 | 7.115 | 7.159 | 6.987 | 7.148 | 9,408,830 | +0.34(+4.96%) |
Nov 29, 2011 | 6.878 | 6.935 | 6.807 | 6.810 | 3,530,392 | -0.06(-0.87%) |
Nov 28, 2011 | 6.895 | 6.925 | 6.816 | 6.870 | 6,472,315 | +0.19(+2.77%) |
Nov 25, 2011 | 6.699 | 6.764 | 6.679 | 6.685 | 3,078,373 | -0.02(-0.24%) |
Nov 23, 2011 | 6.739 | 6.783 | 6.701 | 6.701 | 6,667,219 | -0.12(-1.80%) |
Nov 22, 2011 | 6.837 | 6.905 | 6.802 | 6.824 | 5,210,119 | -0.03(-0.40%) |
Nov 21, 2011 | 6.856 | 6.909 | 6.794 | 6.851 | 6,350,960 | -0.14(-1.99%) |
Nov 18, 2011 | 6.995 | 7.042 | 6.919 | 6.990 | 4,908,325 | +0.06(+0.90%) |
Nov 17, 2011 | 7.012 | 7.039 | 6.895 | 6.927 | 7,919,070 | -0.09(-1.24%) |
Nov 16, 2011 | 7.121 | 7.161 | 6.984 | 7.014 | 9,687,326 | -0.24(-3.30%) |
Nov 15, 2011 | 7.186 | 7.300 | 7.093 | 7.254 | 6,094,014 | +0.08(+1.06%) |
Nov 14, 2011 | 7.148 | 7.235 | 7.096 | 7.178 | 6,742,240 | -0.04(-0.57%) |
Nov 11, 2011 | 7.096 | 7.262 | 7.077 | 7.219 | 6,888,657 | +0.23(+3.23%) |
Nov 10, 2011 | 7.006 | 7.033 | 6.870 | 6.993 | 7,393,166 | +0.12(+1.78%) |
Nov 09, 2011 | 6.911 | 6.963 | 6.859 | 6.870 | 11,575,927 | -0.21(-2.96%) |
Nov 08, 2011 | 7.028 | 7.112 | 6.965 | 7.080 | 7,610,692 | +0.09(+1.32%) |
Nov 07, 2011 | 6.884 | 7.005 | 6.835 | 6.987 | 5,521,131 | +0.10(+1.42%) |
Nov 04, 2011 | 6.791 | 6.919 | 6.767 | 6.889 | 7,085,070 | -0.00(-0.04%) |
Nov 03, 2011 | 6.807 | 6.979 | 6.655 | 6.892 | 10,138,897 | +0.17(+2.51%) |
Nov 02, 2011 | 6.704 | 6.802 | 6.582 | 6.723 | 10,200,946 | +0.09(+1.35%) |