Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 7.143 | 7.155 | 7.048 | 7.048 | 359,266 | -0.08(-1.12%) |
Jan 30, 2012 | 7.056 | 7.143 | 7.056 | 7.127 | 405,456 | +0.06(+0.79%) |
Jan 27, 2012 | 7.067 | 7.087 | 7.044 | 7.071 | 168,251 | -0.04(-0.50%) |
Jan 26, 2012 | 7.064 | 7.107 | 7.032 | 7.107 | 214,122 | +0.05(+0.73%) |
Jan 25, 2012 | 7.056 | 7.071 | 6.992 | 7.056 | 384,112 | +0.02(+0.34%) |
Jan 24, 2012 | 7.060 | 7.060 | 7.020 | 7.032 | 223,825 | -0.03(-0.40%) |
Jan 23, 2012 | 7.024 | 7.143 | 7.004 | 7.060 | 306,210 | +0.06(+0.85%) |
Jan 20, 2012 | 6.984 | 7.012 | 6.952 | 7.000 | 154,313 | +0.03(+0.40%) |
Jan 19, 2012 | 6.976 | 6.980 | 6.944 | 6.972 | 269,197 | +0.04(+0.52%) |
Jan 18, 2012 | 6.932 | 6.954 | 6.916 | 6.936 | 295,704 | -0.02(-0.23%) |
Jan 17, 2012 | 7.008 | 7.040 | 6.948 | 6.952 | 301,918 | -0.04(-0.63%) |
Jan 13, 2012 | 6.972 | 7.023 | 6.960 | 6.996 | 287,114 | +0.00(+0.00%) |
Jan 12, 2012 | 7.036 | 7.036 | 6.976 | 6.996 | 240,927 | -0.02(-0.23%) |
Jan 11, 2012 | 7.016 | 7.032 | 6.996 | 7.012 | 268,397 | -0.03(-0.40%) |
Jan 10, 2012 | 7.036 | 7.068 | 7.016 | 7.040 | 234,940 | +0.02(+0.28%) |
Jan 09, 2012 | 6.973 | 7.032 | 6.957 | 7.020 | 208,495 | +0.06(+0.85%) |
Jan 06, 2012 | 6.905 | 6.981 | 6.894 | 6.961 | 266,332 | +0.09(+1.27%) |
Jan 05, 2012 | 6.874 | 6.917 | 6.842 | 6.874 | 331,464 | +0.02(+0.35%) |
Jan 04, 2012 | 6.775 | 6.890 | 6.775 | 6.850 | 523,525 | -0.02(-0.35%) |
Dec 30, 2011 | 6.925 | 6.929 | 6.862 | 6.874 | 238,184 | -0.01(-0.17%) |
Dec 29, 2011 | 6.890 | 6.890 | 6.846 | 6.886 | 227,760 | +0.02(+0.35%) |
Dec 28, 2011 | 6.886 | 6.913 | 6.854 | 6.862 | 147,578 | -0.05(-0.69%) |
Dec 27, 2011 | 6.838 | 6.913 | 6.838 | 6.909 | 187,166 | +0.06(+0.81%) |
Dec 23, 2011 | 6.858 | 6.886 | 6.834 | 6.854 | 244,047 | +0.11(+1.59%) |
Dec 21, 2011 | 6.739 | 6.759 | 6.695 | 6.747 | 161,430 | +0.02(+0.24%) |
Dec 20, 2011 | 6.739 | 6.747 | 6.707 | 6.731 | 186,500 | +0.09(+1.37%) |
Dec 19, 2011 | 6.660 | 6.727 | 6.580 | 6.640 | 195,793 | -0.01(-0.18%) |
Dec 16, 2011 | 6.652 | 6.727 | 6.620 | 6.652 | 203,997 | +0.00(+0.00%) |
Dec 15, 2011 | 6.691 | 6.719 | 6.628 | 6.652 | 222,584 | +0.02(+0.24%) |
Dec 14, 2011 | 6.660 | 6.683 | 6.620 | 6.636 | 150,461 | -0.08(-1.24%) |
Dec 13, 2011 | 6.739 | 6.802 | 6.672 | 6.719 | 328,710 | -0.04(-0.53%) |
Dec 12, 2011 | 6.727 | 6.767 | 6.695 | 6.755 | 242,306 | +0.00(+0.06%) |
Dec 09, 2011 | 6.715 | 6.771 | 6.679 | 6.751 | 204,509 | +0.03(+0.47%) |
Dec 08, 2011 | 6.715 | 6.759 | 6.668 | 6.719 | 164,318 | -0.08(-1.23%) |
Dec 07, 2011 | 6.657 | 6.803 | 6.653 | 6.803 | 237,600 | +0.10(+1.53%) |
Dec 06, 2011 | 6.677 | 6.728 | 6.649 | 6.700 | 284,971 | -0.02(-0.29%) |
Dec 05, 2011 | 6.720 | 6.760 | 6.689 | 6.720 | 201,167 | +0.03(+0.41%) |
Dec 02, 2011 | 6.779 | 6.793 | 6.669 | 6.693 | 292,484 | -0.11(-1.62%) |
Dec 01, 2011 | 6.626 | 6.803 | 6.586 | 6.803 | 268,051 | +0.19(+2.92%) |
Nov 30, 2011 | 6.645 | 6.704 | 6.547 | 6.610 | 323,508 | +0.09(+1.45%) |
Nov 29, 2011 | 6.547 | 6.586 | 6.458 | 6.515 | 309,434 | -0.02(-0.30%) |
Nov 28, 2011 | 6.574 | 6.614 | 6.503 | 6.535 | 228,289 | +0.09(+1.47%) |
Nov 25, 2011 | 6.365 | 6.480 | 6.365 | 6.440 | 86,034 | +0.07(+1.05%) |
Nov 23, 2011 | 6.401 | 6.401 | 6.350 | 6.373 | 282,776 | -0.10(-1.52%) |
Nov 22, 2011 | 6.468 | 6.507 | 6.436 | 6.472 | 214,048 | -0.00(-0.06%) |
Nov 21, 2011 | 6.523 | 6.523 | 6.409 | 6.476 | 217,191 | -0.10(-1.50%) |
Nov 18, 2011 | 6.626 | 6.626 | 6.523 | 6.574 | 277,149 | +0.00(+0.00%) |
Nov 17, 2011 | 6.673 | 6.673 | 6.531 | 6.574 | 245,161 | -0.08(-1.18%) |
Nov 16, 2011 | 6.700 | 6.764 | 6.637 | 6.653 | 347,732 | -0.11(-1.69%) |
Nov 15, 2011 | 6.555 | 6.775 | 6.542 | 6.767 | 319,933 | +0.17(+2.63%) |
Nov 14, 2011 | 6.677 | 6.677 | 6.570 | 6.594 | 189,346 | -0.09(-1.36%) |
Nov 11, 2011 | 6.673 | 6.724 | 6.649 | 6.685 | 272,313 | +0.07(+1.13%) |
Nov 10, 2011 | 6.598 | 6.618 | 6.539 | 6.610 | 270,489 | +0.02(+0.24%) |
Nov 09, 2011 | 6.476 | 6.606 | 6.456 | 6.594 | 290,606 | -0.03(-0.43%) |
Nov 08, 2011 | 6.513 | 6.626 | 6.497 | 6.622 | 294,941 | +0.11(+1.68%) |
Nov 07, 2011 | 6.426 | 6.520 | 6.426 | 6.513 | 220,279 | +0.04(+0.67%) |
Nov 04, 2011 | 6.415 | 6.469 | 6.403 | 6.469 | 295,877 | +0.00(+0.00%) |
Nov 03, 2011 | 6.450 | 6.513 | 6.434 | 6.469 | 338,088 | +0.07(+1.04%) |
Nov 02, 2011 | 6.379 | 6.477 | 6.368 | 6.403 | 246,736 | +0.05(+0.74%) |