Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 7.706 | 7.750 | 7.622 | 7.734 | 2,956,972 | +0.08(+1.01%) |
Jan 30, 2012 | 7.708 | 7.734 | 7.643 | 7.657 | 3,210,946 | -0.15(-1.89%) |
Jan 27, 2012 | 7.703 | 7.822 | 7.703 | 7.804 | 2,197,309 | +0.05(+0.69%) |
Jan 26, 2012 | 7.771 | 7.846 | 7.727 | 7.750 | 1,805,189 | +0.01(+0.09%) |
Jan 25, 2012 | 7.584 | 7.750 | 7.584 | 7.743 | 2,657,357 | +0.14(+1.84%) |
Jan 24, 2012 | 7.563 | 7.652 | 7.547 | 7.603 | 2,597,644 | +0.00(+0.00%) |
Jan 23, 2012 | 7.535 | 7.654 | 7.523 | 7.603 | 2,544,195 | +0.07(+0.87%) |
Jan 20, 2012 | 7.397 | 7.537 | 7.388 | 7.537 | 6,426,381 | +0.13(+1.77%) |
Jan 19, 2012 | 7.456 | 7.500 | 7.392 | 7.406 | 3,488,175 | -0.03(-0.41%) |
Jan 18, 2012 | 7.238 | 7.463 | 7.238 | 7.437 | 3,996,829 | +0.20(+2.71%) |
Jan 17, 2012 | 7.229 | 7.304 | 7.213 | 7.241 | 2,753,795 | +0.06(+0.78%) |
Jan 13, 2012 | 7.114 | 7.201 | 7.098 | 7.184 | 1,714,207 | -0.01(-0.10%) |
Jan 12, 2012 | 7.229 | 7.236 | 7.098 | 7.191 | 1,597,100 | -0.01(-0.19%) |
Jan 11, 2012 | 7.208 | 7.229 | 7.103 | 7.205 | 2,902,543 | +0.08(+1.18%) |
Jan 10, 2012 | 7.079 | 7.161 | 7.058 | 7.121 | 1,882,826 | +0.13(+1.84%) |
Jan 09, 2012 | 7.019 | 7.047 | 6.960 | 6.993 | 1,631,975 | -0.02(-0.33%) |
Jan 06, 2012 | 7.042 | 7.105 | 6.934 | 7.016 | 2,026,645 | +0.01(+0.13%) |
Jan 05, 2012 | 6.906 | 7.058 | 6.857 | 7.007 | 1,771,687 | +0.06(+0.91%) |
Jan 04, 2012 | 6.962 | 7.004 | 6.920 | 6.944 | 2,783,305 | +0.01(+0.13%) |
Dec 30, 2011 | 6.990 | 7.056 | 6.934 | 6.934 | 2,304,841 | -0.06(-0.80%) |
Dec 29, 2011 | 6.986 | 7.049 | 6.953 | 6.990 | 2,491,978 | +0.03(+0.40%) |
Dec 28, 2011 | 7.037 | 7.058 | 6.941 | 6.962 | 1,835,961 | -0.06(-0.83%) |
Dec 27, 2011 | 6.990 | 7.082 | 6.967 | 7.021 | 2,136,804 | +0.01(+0.20%) |
Dec 23, 2011 | 6.993 | 7.070 | 6.986 | 7.007 | 2,773,173 | -0.00(-0.03%) |
Dec 21, 2011 | 7.014 | 7.044 | 6.934 | 7.009 | 2,474,328 | -0.00(-0.03%) |
Dec 20, 2011 | 6.864 | 7.033 | 6.843 | 7.011 | 3,347,471 | +0.28(+4.20%) |
Dec 19, 2011 | 6.860 | 6.885 | 6.724 | 6.729 | 2,752,793 | -0.09(-1.27%) |
Dec 16, 2011 | 6.818 | 6.929 | 6.775 | 6.815 | 4,010,987 | +0.09(+1.29%) |
Dec 15, 2011 | 6.747 | 6.757 | 6.642 | 6.729 | 2,176,185 | +0.05(+0.81%) |
Dec 14, 2011 | 6.525 | 6.710 | 6.518 | 6.675 | 3,084,284 | +0.09(+1.31%) |
Dec 13, 2011 | 6.689 | 6.752 | 6.558 | 6.588 | 2,748,164 | -0.08(-1.26%) |
Dec 12, 2011 | 6.654 | 6.691 | 6.610 | 6.673 | 2,708,573 | -0.05(-0.73%) |
Dec 09, 2011 | 6.631 | 6.829 | 6.621 | 6.722 | 3,509,325 | +0.10(+1.45%) |
Dec 08, 2011 | 6.750 | 6.753 | 6.591 | 6.626 | 3,011,085 | -0.18(-2.58%) |
Dec 07, 2011 | 6.668 | 6.837 | 6.603 | 6.801 | 2,487,977 | +0.09(+1.36%) |
Dec 06, 2011 | 6.764 | 6.803 | 6.675 | 6.710 | 2,153,538 | -0.05(-0.76%) |
Dec 05, 2011 | 6.750 | 6.827 | 6.691 | 6.761 | 2,483,416 | +0.12(+1.87%) |
Dec 02, 2011 | 6.759 | 6.803 | 6.626 | 6.638 | 2,855,388 | -0.06(-0.87%) |
Dec 01, 2011 | 6.715 | 6.771 | 6.659 | 6.696 | 3,322,218 | -0.04(-0.66%) |
Nov 30, 2011 | 6.614 | 6.761 | 6.586 | 6.740 | 5,887,447 | +0.33(+5.10%) |
Nov 29, 2011 | 6.423 | 6.455 | 6.350 | 6.413 | 2,472,604 | +0.00(+0.04%) |
Nov 28, 2011 | 6.411 | 6.430 | 6.320 | 6.411 | 3,074,850 | +0.21(+3.31%) |
Nov 25, 2011 | 6.179 | 6.345 | 6.179 | 6.205 | 1,187,659 | -0.01(-0.11%) |
Nov 23, 2011 | 6.392 | 6.394 | 6.208 | 6.212 | 2,786,625 | -0.24(-3.70%) |
Nov 22, 2011 | 6.504 | 6.558 | 6.397 | 6.451 | 3,522,828 | -0.07(-1.00%) |
Nov 21, 2011 | 6.640 | 6.673 | 6.460 | 6.516 | 4,219,886 | -0.24(-3.53%) |
Nov 18, 2011 | 6.773 | 6.801 | 6.719 | 6.754 | 2,612,517 | -0.00(-0.03%) |
Nov 17, 2011 | 6.820 | 6.869 | 6.705 | 6.757 | 2,444,925 | -0.08(-1.20%) |
Nov 16, 2011 | 6.860 | 6.988 | 6.834 | 6.839 | 2,218,163 | -0.08(-1.18%) |
Nov 15, 2011 | 6.869 | 7.009 | 6.787 | 6.920 | 2,512,468 | +0.00(+0.07%) |
Nov 14, 2011 | 7.014 | 7.030 | 6.860 | 6.916 | 3,595,142 | -0.14(-2.02%) |
Nov 11, 2011 | 6.934 | 7.079 | 6.867 | 7.058 | 2,972,829 | +0.20(+2.90%) |
Nov 10, 2011 | 6.906 | 6.906 | 6.771 | 6.860 | 3,453,086 | +0.05(+0.79%) |
Nov 09, 2011 | 7.009 | 7.065 | 6.768 | 6.806 | 3,369,181 | -0.38(-5.25%) |
Nov 08, 2011 | 7.174 | 7.204 | 6.930 | 7.183 | 2,523,469 | +0.08(+1.14%) |
Nov 07, 2011 | 7.089 | 7.186 | 6.980 | 7.103 | 3,898,194 | -0.01(-0.16%) |
Nov 04, 2011 | 7.070 | 7.151 | 6.967 | 7.114 | 2,638,392 | -0.01(-0.16%) |
Nov 03, 2011 | 7.107 | 7.193 | 6.925 | 7.126 | 3,772,961 | +0.11(+1.58%) |
Nov 02, 2011 | 6.946 | 7.098 | 6.891 | 7.015 | 4,013,442 | +0.17(+2.46%) |