Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 6.920 | 6.970 | 6.760 | 6.770 | 144,842 | -0.13(-1.88%) |
Jan 30, 2012 | 6.980 | 7.040 | 6.880 | 6.900 | 81,895 | -0.11(-1.57%) |
Jan 27, 2012 | 6.910 | 7.060 | 6.900 | 7.010 | 56,405 | +0.06(+0.86%) |
Jan 26, 2012 | 6.970 | 7.060 | 6.900 | 6.950 | 128,866 | +0.00(+0.00%) |
Jan 25, 2012 | 6.760 | 6.950 | 6.760 | 6.950 | 157,549 | +0.17(+2.51%) |
Jan 24, 2012 | 6.740 | 6.870 | 6.720 | 6.780 | 102,312 | -0.03(-0.44%) |
Jan 23, 2012 | 6.950 | 7.030 | 6.800 | 6.810 | 89,225 | -0.14(-2.01%) |
Jan 20, 2012 | 6.770 | 7.000 | 6.770 | 6.950 | 94,043 | +0.13(+1.91%) |
Jan 19, 2012 | 6.860 | 6.950 | 6.670 | 6.820 | 155,502 | -0.03(-0.44%) |
Jan 18, 2012 | 6.680 | 6.920 | 6.590 | 6.850 | 238,348 | +0.17(+2.54%) |
Jan 17, 2012 | 6.850 | 6.850 | 6.590 | 6.680 | 138,751 | -0.15(-2.20%) |
Jan 13, 2012 | 6.760 | 6.900 | 6.690 | 6.830 | 73,560 | +0.00(+0.00%) |
Jan 12, 2012 | 7.000 | 7.000 | 6.800 | 6.830 | 125,953 | -0.19(-2.71%) |
Jan 11, 2012 | 6.930 | 7.060 | 6.910 | 7.020 | 106,879 | +0.05(+0.72%) |
Jan 10, 2012 | 7.170 | 7.200 | 6.930 | 6.970 | 153,953 | -0.12(-1.69%) |
Jan 09, 2012 | 7.040 | 7.210 | 7.000 | 7.090 | 182,538 | +0.10(+1.43%) |
Jan 06, 2012 | 7.180 | 7.180 | 6.980 | 6.990 | 182,581 | -0.20(-2.78%) |
Jan 05, 2012 | 7.490 | 7.490 | 7.090 | 7.190 | 159,051 | -0.32(-4.26%) |
Jan 04, 2012 | 7.700 | 7.800 | 7.340 | 7.510 | 141,620 | -0.33(-4.21%) |
Dec 30, 2011 | 7.610 | 7.850 | 7.570 | 7.840 | 147,951 | +0.14(+1.82%) |
Dec 29, 2011 | 7.780 | 7.790 | 7.700 | 7.700 | 96,722 | -0.07(-0.90%) |
Dec 28, 2011 | 7.930 | 7.930 | 7.760 | 7.770 | 313,010 | -0.23(-2.88%) |
Dec 27, 2011 | 7.750 | 8.000 | 7.750 | 8.000 | 73,066 | +0.23(+2.96%) |
Dec 23, 2011 | 7.810 | 7.830 | 7.700 | 7.770 | 50,497 | -0.03(-0.38%) |
Dec 21, 2011 | 7.850 | 7.900 | 7.750 | 7.800 | 92,970 | -0.10(-1.27%) |
Dec 20, 2011 | 7.780 | 7.940 | 7.780 | 7.900 | 104,674 | +0.14(+1.80%) |
Dec 19, 2011 | 7.990 | 8.000 | 7.750 | 7.760 | 95,797 | -0.18(-2.27%) |
Dec 16, 2011 | 7.970 | 8.000 | 7.830 | 7.940 | 93,670 | +0.02(+0.25%) |
Dec 15, 2011 | 8.060 | 8.110 | 7.870 | 7.920 | 54,122 | -0.02(-0.25%) |
Dec 14, 2011 | 7.790 | 7.990 | 7.750 | 7.940 | 63,490 | +0.03(+0.38%) |
Dec 13, 2011 | 8.090 | 8.150 | 7.800 | 7.910 | 48,154 | -0.10(-1.25%) |
Dec 12, 2011 | 7.970 | 8.100 | 7.910 | 8.010 | 46,177 | -0.10(-1.23%) |
Dec 09, 2011 | 7.880 | 8.220 | 7.750 | 8.110 | 128,994 | +0.26(+3.31%) |
Dec 08, 2011 | 7.900 | 8.000 | 7.790 | 7.850 | 50,307 | -0.13(-1.63%) |
Dec 07, 2011 | 7.760 | 8.050 | 7.750 | 7.980 | 48,831 | +0.17(+2.18%) |
Dec 06, 2011 | 7.970 | 7.970 | 7.770 | 7.810 | 56,783 | -0.12(-1.51%) |
Dec 05, 2011 | 8.360 | 8.360 | 7.760 | 7.930 | 152,734 | -0.31(-3.76%) |
Dec 02, 2011 | 8.380 | 8.550 | 8.180 | 8.240 | 64,908 | -0.08(-0.96%) |
Dec 01, 2011 | 8.260 | 8.440 | 8.100 | 8.320 | 97,513 | +0.06(+0.73%) |
Nov 30, 2011 | 8.200 | 8.290 | 7.909 | 8.260 | 194,545 | +0.37(+4.69%) |
Nov 29, 2011 | 8.000 | 8.080 | 7.850 | 7.890 | 36,793 | -0.08(-1.00%) |
Nov 28, 2011 | 8.030 | 8.360 | 7.870 | 7.970 | 119,005 | +0.22(+2.84%) |
Nov 25, 2011 | 7.910 | 8.120 | 7.750 | 7.750 | 45,730 | -0.20(-2.52%) |
Nov 23, 2011 | 8.000 | 8.200 | 7.950 | 7.950 | 77,663 | -0.05(-0.62%) |
Nov 22, 2011 | 8.010 | 8.270 | 8.000 | 8.000 | 79,826 | -0.01(-0.12%) |
Nov 21, 2011 | 8.000 | 8.100 | 7.880 | 8.010 | 116,799 | -0.01(-0.12%) |
Nov 18, 2011 | 8.130 | 8.180 | 7.960 | 8.020 | 64,426 | -0.07(-0.87%) |
Nov 17, 2011 | 8.160 | 8.320 | 8.070 | 8.090 | 33,327 | -0.05(-0.61%) |
Nov 16, 2011 | 8.300 | 8.470 | 8.130 | 8.140 | 51,145 | -0.27(-3.21%) |
Nov 15, 2011 | 8.180 | 8.660 | 8.180 | 8.410 | 74,237 | +0.15(+1.82%) |
Nov 14, 2011 | 8.340 | 8.480 | 8.190 | 8.260 | 36,392 | -0.12(-1.43%) |
Nov 11, 2011 | 8.280 | 8.400 | 8.210 | 8.380 | 44,125 | +0.15(+1.82%) |
Nov 10, 2011 | 8.110 | 8.240 | 8.000 | 8.230 | 66,659 | +0.19(+2.36%) |
Nov 09, 2011 | 8.000 | 8.290 | 8.000 | 8.040 | 90,987 | -0.19(-2.31%) |
Nov 08, 2011 | 8.210 | 8.280 | 8.000 | 8.230 | 56,917 | +0.04(+0.49%) |
Nov 07, 2011 | 8.100 | 8.330 | 8.000 | 8.190 | 57,124 | +0.05(+0.61%) |
Nov 04, 2011 | 8.250 | 8.370 | 8.030 | 8.140 | 103,727 | -0.22(-2.63%) |
Nov 03, 2011 | 8.220 | 8.440 | 8.030 | 8.360 | 120,322 | +0.20(+2.45%) |
Nov 02, 2011 | 8.120 | 8.180 | 7.940 | 8.160 | 137,091 | +0.21(+2.64%) |