Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 7.579 | 7.667 | 7.505 | 7.646 | 1,215,838 | +0.09(+1.25%) |
Jan 30, 2012 | 7.579 | 7.646 | 7.492 | 7.552 | 824,123 | -0.07(-0.97%) |
Jan 27, 2012 | 7.653 | 7.693 | 7.593 | 7.626 | 888,081 | -0.07(-0.87%) |
Jan 26, 2012 | 7.680 | 7.720 | 7.646 | 7.693 | 1,407,337 | +0.06(+0.79%) |
Jan 25, 2012 | 7.559 | 7.660 | 7.482 | 7.633 | 896,080 | +0.04(+0.53%) |
Jan 24, 2012 | 7.445 | 7.660 | 7.398 | 7.593 | 1,155,088 | +0.09(+1.25%) |
Jan 23, 2012 | 7.552 | 7.707 | 7.398 | 7.499 | 1,202,043 | +0.07(+1.00%) |
Jan 20, 2012 | 7.324 | 7.425 | 7.270 | 7.425 | 1,647,980 | +0.10(+1.38%) |
Jan 19, 2012 | 7.324 | 7.404 | 7.250 | 7.324 | 1,195,261 | -0.01(-0.18%) |
Jan 18, 2012 | 7.223 | 7.364 | 7.223 | 7.337 | 1,173,030 | +0.08(+1.11%) |
Jan 17, 2012 | 7.189 | 7.290 | 7.136 | 7.257 | 1,437,672 | +0.14(+1.98%) |
Jan 13, 2012 | 7.015 | 7.189 | 7.015 | 7.116 | 1,397,791 | +0.02(+0.28%) |
Jan 12, 2012 | 7.230 | 7.257 | 7.082 | 7.095 | 1,465,314 | -0.12(-1.68%) |
Jan 11, 2012 | 7.048 | 7.263 | 7.028 | 7.216 | 966,579 | +0.12(+1.70%) |
Jan 10, 2012 | 7.035 | 7.115 | 7.001 | 7.095 | 956,307 | +0.13(+1.93%) |
Jan 09, 2012 | 7.035 | 7.042 | 6.934 | 6.961 | 793,088 | -0.07(-1.05%) |
Jan 06, 2012 | 7.109 | 7.156 | 7.008 | 7.035 | 667,166 | -0.05(-0.76%) |
Jan 05, 2012 | 6.880 | 7.112 | 6.813 | 7.089 | 1,197,556 | +0.17(+2.43%) |
Jan 04, 2012 | 7.021 | 7.048 | 6.901 | 6.921 | 1,788,341 | -0.23(-3.20%) |
Dec 30, 2011 | 7.216 | 7.236 | 7.122 | 7.149 | 649,494 | +0.01(+0.09%) |
Dec 29, 2011 | 7.122 | 7.196 | 7.055 | 7.142 | 688,127 | +0.05(+0.76%) |
Dec 28, 2011 | 7.169 | 7.169 | 7.075 | 7.089 | 754,776 | -0.07(-1.03%) |
Dec 27, 2011 | 7.089 | 7.223 | 6.968 | 7.163 | 772,382 | +0.03(+0.38%) |
Dec 23, 2011 | 7.116 | 7.189 | 7.055 | 7.136 | 630,609 | +0.11(+1.63%) |
Dec 21, 2011 | 7.028 | 7.048 | 6.927 | 7.021 | 663,990 | -0.03(-0.38%) |
Dec 20, 2011 | 6.961 | 7.109 | 6.914 | 7.048 | 1,445,839 | +0.22(+3.15%) |
Dec 19, 2011 | 6.934 | 7.001 | 6.820 | 6.833 | 860,236 | -0.07(-0.97%) |
Dec 16, 2011 | 6.813 | 6.974 | 6.786 | 6.901 | 5,893,883 | +0.14(+2.09%) |
Dec 15, 2011 | 6.712 | 6.813 | 6.645 | 6.759 | 1,111,906 | +0.13(+1.92%) |
Dec 14, 2011 | 6.625 | 6.733 | 6.598 | 6.632 | 1,563,101 | -0.05(-0.70%) |
Dec 13, 2011 | 6.860 | 6.954 | 6.598 | 6.679 | 816,466 | -0.15(-2.17%) |
Dec 12, 2011 | 6.739 | 6.833 | 6.672 | 6.827 | 1,480,019 | -0.01(-0.20%) |
Dec 09, 2011 | 6.665 | 6.880 | 6.632 | 6.840 | 1,049,100 | +0.20(+3.04%) |
Dec 08, 2011 | 6.800 | 6.840 | 6.551 | 6.638 | 2,078,575 | -0.24(-3.52%) |
Dec 07, 2011 | 6.706 | 6.894 | 6.665 | 6.880 | 2,628,695 | +0.14(+2.09%) |
Dec 06, 2011 | 6.612 | 6.854 | 6.585 | 6.739 | 3,085,028 | +0.10(+1.52%) |
Dec 05, 2011 | 6.712 | 6.726 | 6.571 | 6.638 | 1,029,192 | +0.03(+0.41%) |
Dec 02, 2011 | 6.659 | 6.739 | 6.598 | 6.612 | 1,918,914 | +0.01(+0.20%) |
Dec 01, 2011 | 6.679 | 6.686 | 6.538 | 6.598 | 858,227 | -0.10(-1.50%) |
Nov 30, 2011 | 6.625 | 6.739 | 6.484 | 6.699 | 3,635,294 | +0.26(+3.96%) |
Nov 29, 2011 | 6.329 | 6.450 | 6.249 | 6.444 | 1,187,832 | +0.15(+2.46%) |
Nov 28, 2011 | 6.350 | 6.356 | 6.215 | 6.289 | 1,216,907 | +0.15(+2.52%) |
Nov 25, 2011 | 6.182 | 6.289 | 6.114 | 6.135 | 469,981 | -0.02(-0.33%) |
Nov 23, 2011 | 6.242 | 6.255 | 6.067 | 6.155 | 1,053,397 | -0.15(-2.45%) |
Nov 22, 2011 | 6.289 | 6.329 | 6.202 | 6.309 | 902,919 | +0.01(+0.11%) |
Nov 21, 2011 | 6.350 | 6.410 | 6.202 | 6.303 | 1,095,874 | -0.21(-3.20%) |
Nov 18, 2011 | 6.410 | 6.511 | 6.276 | 6.511 | 1,301,872 | +0.10(+1.57%) |
Nov 17, 2011 | 6.471 | 6.491 | 6.316 | 6.410 | 1,341,398 | -0.10(-1.55%) |
Nov 16, 2011 | 6.417 | 6.524 | 6.356 | 6.511 | 2,805,116 | +0.08(+1.25%) |
Nov 15, 2011 | 6.363 | 6.477 | 6.296 | 6.430 | 1,692,111 | +0.05(+0.74%) |
Nov 14, 2011 | 6.444 | 6.457 | 6.323 | 6.383 | 1,665,802 | -0.12(-1.86%) |
Nov 11, 2011 | 6.423 | 6.578 | 6.356 | 6.504 | 2,042,596 | +0.12(+1.89%) |
Nov 10, 2011 | 6.336 | 6.390 | 6.195 | 6.383 | 2,002,860 | +0.19(+3.04%) |
Nov 09, 2011 | 6.410 | 6.410 | 6.182 | 6.195 | 1,228,929 | -0.34(-5.24%) |
Nov 08, 2011 | 6.605 | 6.638 | 6.383 | 6.538 | 971,373 | +0.01(+0.10%) |
Nov 07, 2011 | 6.538 | 6.625 | 6.350 | 6.531 | 651,183 | +0.00(+0.00%) |
Nov 04, 2011 | 6.390 | 6.551 | 6.356 | 6.531 | 2,219,756 | -0.07(-1.12%) |
Nov 03, 2011 | 6.652 | 6.652 | 6.410 | 6.605 | 1,258,933 | +0.05(+0.82%) |
Nov 02, 2011 | 6.524 | 6.612 | 6.444 | 6.551 | 1,668,023 | +0.09(+1.46%) |