Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 7.720 | 8.040 | 7.600 | 7.710 | 7,253,254 | +0.06(+0.78%) |
Jan 30, 2012 | 7.710 | 7.775 | 7.540 | 7.650 | 8,081,135 | -0.18(-2.30%) |
Jan 27, 2012 | 7.700 | 7.900 | 7.560 | 7.830 | 12,102,202 | +0.03(+0.38%) |
Jan 26, 2012 | 8.210 | 8.250 | 7.650 | 7.800 | 10,609,584 | -0.26(-3.23%) |
Jan 25, 2012 | 8.210 | 8.260 | 7.980 | 8.060 | 11,289,431 | -0.18(-2.18%) |
Jan 24, 2012 | 8.060 | 8.290 | 8.000 | 8.240 | 6,520,534 | +0.02(+0.24%) |
Jan 23, 2012 | 8.210 | 8.450 | 8.150 | 8.220 | 6,240,263 | -0.02(-0.24%) |
Jan 20, 2012 | 8.120 | 8.240 | 8.060 | 8.240 | 8,147,262 | +0.07(+0.86%) |
Jan 19, 2012 | 7.900 | 8.330 | 7.900 | 8.170 | 10,712,551 | +0.35(+4.48%) |
Jan 18, 2012 | 7.520 | 7.890 | 7.455 | 7.820 | 8,089,499 | +0.29(+3.85%) |
Jan 17, 2012 | 7.620 | 7.685 | 7.440 | 7.530 | 6,921,563 | +0.02(+0.27%) |
Jan 13, 2012 | 7.590 | 7.610 | 7.290 | 7.510 | 8,574,624 | -0.21(-2.72%) |
Jan 12, 2012 | 7.900 | 7.960 | 7.491 | 7.720 | 9,770,883 | -0.08(-1.03%) |
Jan 11, 2012 | 7.220 | 7.820 | 7.180 | 7.800 | 11,923,673 | +0.53(+7.29%) |
Jan 10, 2012 | 6.930 | 7.330 | 6.920 | 7.270 | 8,636,916 | +0.50(+7.39%) |
Jan 09, 2012 | 6.760 | 6.870 | 6.730 | 6.770 | 3,884,238 | +0.00(+0.00%) |
Jan 06, 2012 | 6.940 | 7.000 | 6.740 | 6.770 | 6,729,316 | -0.19(-2.73%) |
Jan 05, 2012 | 6.670 | 7.055 | 6.580 | 6.960 | 8,273,055 | +0.21(+3.11%) |
Jan 04, 2012 | 6.800 | 6.800 | 6.570 | 6.750 | 6,298,007 | +0.20(+3.05%) |
Dec 30, 2011 | 6.450 | 6.590 | 6.450 | 6.550 | 5,226,509 | +0.10(+1.55%) |
Dec 29, 2011 | 6.290 | 6.490 | 6.280 | 6.450 | 4,542,431 | +0.16(+2.54%) |
Dec 28, 2011 | 6.390 | 6.420 | 6.220 | 6.290 | 4,918,734 | -0.10(-1.56%) |
Dec 27, 2011 | 6.460 | 6.570 | 6.390 | 6.390 | 4,116,371 | -0.07(-1.08%) |
Dec 23, 2011 | 6.380 | 6.710 | 6.300 | 6.460 | 3,744,363 | +0.46(+7.67%) |
Dec 21, 2011 | 5.920 | 6.100 | 5.880 | 6.000 | 13,089,611 | +0.00(+0.00%) |
Dec 20, 2011 | 5.940 | 6.070 | 5.840 | 6.000 | 10,868,766 | +0.25(+4.35%) |
Dec 19, 2011 | 6.300 | 6.320 | 5.690 | 5.750 | 10,540,045 | -0.51(-8.15%) |
Dec 16, 2011 | 6.320 | 6.500 | 6.200 | 6.260 | 6,992,126 | +0.00(+0.00%) |
Dec 15, 2011 | 6.390 | 6.480 | 6.220 | 6.260 | 6,064,798 | +0.04(+0.64%) |
Dec 14, 2011 | 6.230 | 6.380 | 6.070 | 6.220 | 11,052,422 | -0.07(-1.11%) |
Dec 13, 2011 | 6.500 | 6.630 | 6.220 | 6.290 | 9,207,106 | -0.14(-2.18%) |
Dec 12, 2011 | 6.610 | 6.650 | 6.290 | 6.430 | 7,277,160 | -0.32(-4.74%) |
Dec 09, 2011 | 6.600 | 6.810 | 6.600 | 6.750 | 7,807,955 | +0.21(+3.21%) |
Dec 08, 2011 | 6.870 | 7.050 | 6.510 | 6.540 | 11,545,098 | -0.39(-5.63%) |
Dec 07, 2011 | 6.640 | 6.940 | 6.550 | 6.930 | 7,399,649 | +0.20(+2.97%) |
Dec 06, 2011 | 6.660 | 6.890 | 6.470 | 6.730 | 7,551,731 | +0.02(+0.30%) |
Dec 05, 2011 | 6.760 | 6.820 | 6.571 | 6.710 | 9,806,427 | +0.24(+3.71%) |
Dec 02, 2011 | 6.640 | 6.830 | 6.460 | 6.470 | 9,411,312 | -0.07(-1.07%) |
Dec 01, 2011 | 6.480 | 6.600 | 6.385 | 6.540 | 7,150,107 | -0.05(-0.76%) |
Nov 30, 2011 | 6.600 | 6.610 | 6.390 | 6.590 | 10,981,536 | +0.45(+7.33%) |
Nov 29, 2011 | 6.080 | 6.300 | 5.990 | 6.140 | 10,648,070 | +0.07(+1.15%) |
Nov 28, 2011 | 5.870 | 6.230 | 5.870 | 6.070 | 13,577,072 | +0.68(+12.62%) |
Nov 25, 2011 | 5.340 | 5.520 | 5.335 | 5.390 | 3,315,117 | +0.04(+0.75%) |
Nov 23, 2011 | 5.570 | 5.570 | 5.320 | 5.350 | 10,064,998 | -0.34(-5.98%) |
Nov 22, 2011 | 5.720 | 5.850 | 5.680 | 5.690 | 7,137,475 | -0.09(-1.56%) |
Nov 21, 2011 | 5.930 | 5.930 | 5.660 | 5.780 | 12,481,831 | -0.31(-5.09%) |
Nov 18, 2011 | 6.200 | 6.240 | 6.040 | 6.090 | 7,563,766 | -0.01(-0.16%) |
Nov 17, 2011 | 6.330 | 6.400 | 6.020 | 6.100 | 12,161,151 | -0.21(-3.33%) |
Nov 16, 2011 | 6.500 | 6.555 | 6.280 | 6.310 | 11,855,282 | -0.29(-4.39%) |
Nov 15, 2011 | 6.660 | 6.760 | 6.510 | 6.600 | 10,826,664 | -0.13(-1.93%) |
Nov 14, 2011 | 6.900 | 6.940 | 6.680 | 6.730 | 6,753,352 | -0.22(-3.17%) |
Nov 11, 2011 | 6.860 | 7.070 | 6.760 | 6.950 | 10,315,249 | +0.40(+6.11%) |
Nov 10, 2011 | 6.750 | 6.810 | 6.450 | 6.550 | 9,579,900 | -0.01(-0.15%) |
Nov 09, 2011 | 6.900 | 6.910 | 6.510 | 6.560 | 14,114,058 | -0.60(-8.38%) |
Nov 08, 2011 | 7.100 | 7.240 | 6.930 | 7.160 | 12,036,368 | +0.18(+2.58%) |
Nov 07, 2011 | 7.130 | 7.177 | 6.720 | 6.980 | 16,332,777 | -0.21(-2.92%) |
Nov 04, 2011 | 6.380 | 7.380 | 6.310 | 7.190 | 25,060,888 | +1.03(+16.72%) |
Nov 03, 2011 | 6.390 | 6.430 | 5.930 | 6.160 | 13,019,665 | -0.01(-0.16%) |
Nov 02, 2011 | 6.180 | 6.290 | 6.000 | 6.170 | 8,686,521 | +0.33(+5.65%) |