Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 8.310 | 8.330 | 8.183 | 8.259 | 1,597,435 | -0.03(-0.38%) |
Jan 30, 2012 | 8.251 | 8.322 | 8.211 | 8.290 | 1,852,378 | +0.00(+0.00%) |
Jan 27, 2012 | 8.191 | 8.314 | 8.132 | 8.290 | 1,810,818 | +0.16(+2.00%) |
Jan 26, 2012 | 8.097 | 8.147 | 8.043 | 8.128 | 2,596,180 | +0.10(+1.31%) |
Jan 25, 2012 | 8.023 | 8.101 | 7.980 | 8.023 | 3,023,502 | +0.00(+0.00%) |
Jan 24, 2012 | 7.938 | 8.043 | 7.926 | 8.023 | 1,692,054 | +0.01(+0.10%) |
Jan 23, 2012 | 8.019 | 8.155 | 7.969 | 8.015 | 2,013,025 | -0.07(-0.82%) |
Jan 20, 2012 | 8.039 | 8.159 | 8.008 | 8.081 | 3,059,257 | +0.00(+0.05%) |
Jan 19, 2012 | 8.008 | 8.159 | 8.008 | 8.077 | 2,396,126 | +0.08(+1.02%) |
Jan 18, 2012 | 7.891 | 8.011 | 7.883 | 7.996 | 1,766,592 | +0.11(+1.43%) |
Jan 17, 2012 | 7.786 | 7.976 | 7.786 | 7.883 | 2,297,943 | +0.14(+1.86%) |
Jan 13, 2012 | 7.677 | 7.771 | 7.654 | 7.739 | 1,060,403 | -0.01(-0.15%) |
Jan 12, 2012 | 7.763 | 7.771 | 7.642 | 7.751 | 1,348,414 | +0.00(+0.00%) |
Jan 11, 2012 | 7.751 | 7.778 | 7.673 | 7.751 | 947,394 | -0.01(-0.10%) |
Jan 10, 2012 | 7.728 | 7.821 | 7.720 | 7.759 | 1,467,999 | +0.12(+1.58%) |
Jan 09, 2012 | 7.631 | 7.673 | 7.580 | 7.638 | 1,451,730 | +0.05(+0.67%) |
Jan 06, 2012 | 7.635 | 7.685 | 7.561 | 7.588 | 1,222,492 | -0.06(-0.76%) |
Jan 05, 2012 | 7.440 | 7.670 | 7.394 | 7.646 | 1,708,585 | +0.19(+2.55%) |
Jan 04, 2012 | 7.619 | 7.631 | 7.448 | 7.456 | 2,370,156 | -0.06(-0.83%) |
Dec 30, 2011 | 7.580 | 7.697 | 7.518 | 7.518 | 1,597,797 | -0.06(-0.82%) |
Dec 29, 2011 | 7.580 | 7.646 | 7.537 | 7.580 | 1,234,615 | +0.05(+0.67%) |
Dec 28, 2011 | 7.677 | 7.677 | 7.487 | 7.530 | 1,411,465 | -0.13(-1.72%) |
Dec 27, 2011 | 7.596 | 7.720 | 7.538 | 7.662 | 908,576 | +0.06(+0.82%) |
Dec 23, 2011 | 7.592 | 7.662 | 7.565 | 7.600 | 787,639 | +0.05(+0.72%) |
Dec 21, 2011 | 7.487 | 7.580 | 7.366 | 7.545 | 1,536,365 | +0.09(+1.20%) |
Dec 20, 2011 | 7.277 | 7.464 | 7.207 | 7.456 | 2,150,975 | +0.31(+4.41%) |
Dec 19, 2011 | 7.421 | 7.425 | 7.137 | 7.141 | 1,784,572 | -0.24(-3.26%) |
Dec 16, 2011 | 7.339 | 7.475 | 7.297 | 7.382 | 3,405,862 | +0.08(+1.12%) |
Dec 15, 2011 | 7.246 | 7.343 | 7.172 | 7.300 | 1,816,966 | +0.14(+2.01%) |
Dec 14, 2011 | 6.943 | 7.176 | 6.943 | 7.157 | 1,997,847 | +0.15(+2.11%) |
Dec 13, 2011 | 7.129 | 7.230 | 6.963 | 7.009 | 1,750,322 | -0.07(-0.93%) |
Dec 12, 2011 | 7.227 | 7.230 | 6.990 | 7.075 | 2,076,030 | -0.23(-3.19%) |
Dec 09, 2011 | 7.079 | 7.335 | 7.042 | 7.308 | 3,512,197 | +0.24(+3.47%) |
Dec 08, 2011 | 7.079 | 7.106 | 6.993 | 7.063 | 2,978,563 | -0.05(-0.66%) |
Dec 07, 2011 | 6.951 | 7.129 | 6.854 | 7.110 | 2,380,040 | +0.11(+1.55%) |
Dec 06, 2011 | 6.916 | 7.032 | 6.854 | 7.001 | 1,723,042 | +0.07(+1.01%) |
Dec 05, 2011 | 6.924 | 7.028 | 6.838 | 6.931 | 1,748,204 | +0.12(+1.71%) |
Dec 02, 2011 | 6.896 | 6.931 | 6.768 | 6.815 | 1,786,063 | +0.01(+0.11%) |
Dec 01, 2011 | 6.924 | 6.993 | 6.807 | 6.807 | 1,877,719 | -0.16(-2.29%) |
Nov 30, 2011 | 6.683 | 6.970 | 6.644 | 6.966 | 3,296,790 | +0.51(+7.82%) |
Nov 29, 2011 | 6.562 | 6.574 | 6.434 | 6.461 | 1,181,273 | -0.07(-1.13%) |
Nov 28, 2011 | 6.481 | 6.570 | 6.418 | 6.535 | 2,083,944 | +0.26(+4.08%) |
Nov 25, 2011 | 6.255 | 6.426 | 6.236 | 6.279 | 971,508 | +0.02(+0.37%) |
Nov 23, 2011 | 6.411 | 6.415 | 6.222 | 6.255 | 2,664,517 | -0.20(-3.07%) |
Nov 22, 2011 | 6.586 | 6.620 | 6.442 | 6.453 | 1,957,230 | -0.15(-2.29%) |
Nov 21, 2011 | 6.710 | 6.710 | 6.574 | 6.605 | 2,391,367 | -0.16(-2.30%) |
Nov 18, 2011 | 6.659 | 6.795 | 6.620 | 6.760 | 2,076,611 | +0.11(+1.64%) |
Nov 17, 2011 | 6.745 | 6.764 | 6.617 | 6.652 | 2,219,129 | -0.10(-1.55%) |
Nov 16, 2011 | 6.737 | 6.920 | 6.683 | 6.756 | 1,768,113 | -0.05(-0.69%) |
Nov 15, 2011 | 6.756 | 6.857 | 6.683 | 6.803 | 3,052,097 | +0.04(+0.57%) |
Nov 14, 2011 | 6.842 | 6.885 | 6.706 | 6.764 | 2,134,327 | -0.12(-1.80%) |
Nov 11, 2011 | 6.764 | 6.954 | 6.706 | 6.889 | 2,039,219 | +0.21(+3.08%) |
Nov 10, 2011 | 6.912 | 6.912 | 6.671 | 6.683 | 1,596,727 | -0.11(-1.66%) |
Nov 09, 2011 | 6.846 | 6.966 | 6.768 | 6.795 | 2,835,224 | -0.24(-3.42%) |
Nov 08, 2011 | 6.947 | 7.056 | 6.780 | 7.036 | 1,893,746 | +0.14(+2.09%) |
Nov 07, 2011 | 6.889 | 6.993 | 6.756 | 6.892 | 1,973,978 | +0.01(+0.11%) |
Nov 04, 2011 | 6.935 | 6.970 | 6.807 | 6.885 | 2,100,651 | -0.13(-1.88%) |
Nov 03, 2011 | 7.052 | 7.083 | 6.896 | 7.017 | 2,636,354 | +0.02(+0.33%) |
Nov 02, 2011 | 6.869 | 7.106 | 6.834 | 6.993 | 4,580,561 | +0.23(+3.33%) |