Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 7.154 | 7.154 | 7.071 | 7.130 | 228,322 | +0.01(+0.17%) |
Jan 30, 2012 | 7.006 | 7.124 | 7.006 | 7.119 | 150,420 | +0.10(+1.43%) |
Jan 27, 2012 | 7.036 | 7.065 | 7.000 | 7.018 | 143,027 | -0.02(-0.25%) |
Jan 26, 2012 | 6.888 | 7.036 | 6.888 | 7.036 | 307,596 | +0.15(+2.15%) |
Jan 25, 2012 | 6.858 | 6.917 | 6.858 | 6.888 | 125,625 | +0.02(+0.34%) |
Jan 24, 2012 | 6.852 | 6.894 | 6.852 | 6.864 | 104,077 | -0.03(-0.43%) |
Jan 23, 2012 | 6.906 | 6.923 | 6.870 | 6.894 | 134,923 | -0.01(-0.09%) |
Jan 20, 2012 | 6.917 | 6.941 | 6.870 | 6.900 | 124,365 | -0.05(-0.77%) |
Jan 19, 2012 | 6.911 | 6.953 | 6.911 | 6.953 | 100,930 | +0.04(+0.60%) |
Jan 18, 2012 | 6.876 | 6.923 | 6.858 | 6.911 | 81,861 | +0.03(+0.43%) |
Jan 17, 2012 | 6.876 | 6.894 | 6.823 | 6.882 | 210,667 | +0.01(+0.09%) |
Jan 13, 2012 | 6.882 | 6.900 | 6.852 | 6.876 | 191,280 | +0.00(+0.00%) |
Jan 12, 2012 | 6.823 | 6.882 | 6.823 | 6.876 | 148,874 | +0.02(+0.26%) |
Jan 11, 2012 | 6.811 | 6.858 | 6.793 | 6.858 | 95,593 | +0.03(+0.41%) |
Jan 10, 2012 | 6.813 | 6.830 | 6.760 | 6.830 | 104,684 | +0.04(+0.52%) |
Jan 09, 2012 | 6.813 | 6.866 | 6.772 | 6.795 | 178,541 | +0.02(+0.35%) |
Jan 06, 2012 | 6.730 | 6.795 | 6.683 | 6.772 | 158,364 | +0.02(+0.35%) |
Jan 05, 2012 | 6.789 | 6.813 | 6.695 | 6.748 | 189,135 | -0.02(-0.26%) |
Jan 04, 2012 | 6.919 | 6.936 | 6.748 | 6.766 | 143,544 | -0.09(-1.29%) |
Dec 30, 2011 | 6.883 | 6.907 | 6.777 | 6.854 | 107,833 | -0.01(-0.17%) |
Dec 29, 2011 | 6.919 | 6.948 | 6.848 | 6.866 | 117,817 | -0.02(-0.26%) |
Dec 28, 2011 | 6.819 | 6.889 | 6.807 | 6.883 | 62,031 | +0.09(+1.39%) |
Dec 27, 2011 | 6.872 | 6.889 | 6.777 | 6.789 | 139,796 | -0.05(-0.80%) |
Dec 23, 2011 | 6.772 | 6.866 | 6.736 | 6.844 | 109,634 | +0.14(+2.04%) |
Dec 21, 2011 | 6.683 | 6.754 | 6.677 | 6.707 | 144,213 | +0.03(+0.44%) |
Dec 20, 2011 | 6.630 | 6.689 | 6.613 | 6.677 | 80,162 | +0.08(+1.25%) |
Dec 19, 2011 | 6.613 | 6.630 | 6.595 | 6.595 | 87,917 | +0.00(+0.00%) |
Dec 16, 2011 | 6.607 | 6.624 | 6.565 | 6.595 | 54,189 | +0.03(+0.45%) |
Dec 15, 2011 | 6.624 | 6.636 | 6.560 | 6.565 | 79,765 | -0.09(-1.33%) |
Dec 14, 2011 | 6.613 | 6.660 | 6.613 | 6.654 | 81,285 | +0.04(+0.53%) |
Dec 13, 2011 | 6.648 | 6.666 | 6.601 | 6.618 | 48,104 | -0.03(-0.47%) |
Dec 12, 2011 | 6.714 | 6.714 | 6.591 | 6.650 | 103,338 | -0.03(-0.44%) |
Dec 09, 2011 | 6.626 | 6.714 | 6.556 | 6.679 | 131,324 | +0.11(+1.69%) |
Dec 08, 2011 | 6.667 | 6.685 | 6.556 | 6.568 | 157,649 | -0.10(-1.49%) |
Dec 07, 2011 | 6.609 | 6.673 | 6.597 | 6.667 | 75,861 | +0.06(+0.89%) |
Dec 06, 2011 | 6.527 | 6.614 | 6.527 | 6.609 | 110,075 | +0.04(+0.62%) |
Dec 05, 2011 | 6.532 | 6.568 | 6.486 | 6.568 | 83,339 | +0.06(+0.90%) |
Dec 02, 2011 | 6.480 | 6.515 | 6.462 | 6.509 | 60,706 | +0.02(+0.36%) |
Dec 01, 2011 | 6.474 | 6.538 | 6.467 | 6.486 | 123,655 | +0.05(+0.73%) |
Nov 30, 2011 | 6.456 | 6.486 | 6.427 | 6.439 | 83,006 | -0.03(-0.45%) |
Nov 29, 2011 | 6.474 | 6.491 | 6.445 | 6.468 | 92,148 | -0.01(-0.18%) |
Nov 28, 2011 | 6.503 | 6.550 | 6.464 | 6.480 | 121,685 | -0.02(-0.27%) |
Nov 25, 2011 | 6.486 | 6.509 | 6.468 | 6.497 | 37,424 | +0.04(+0.54%) |
Nov 23, 2011 | 6.462 | 6.474 | 6.421 | 6.462 | 51,786 | +0.03(+0.43%) |
Nov 22, 2011 | 6.456 | 6.474 | 6.427 | 6.435 | 71,700 | +0.01(+0.12%) |
Nov 21, 2011 | 6.363 | 6.445 | 6.363 | 6.427 | 75,015 | +0.07(+1.11%) |
Nov 18, 2011 | 6.327 | 6.386 | 6.327 | 6.357 | 83,155 | +0.02(+0.28%) |
Nov 17, 2011 | 6.409 | 6.474 | 6.327 | 6.339 | 121,440 | -0.08(-1.19%) |
Nov 16, 2011 | 6.374 | 6.468 | 6.363 | 6.415 | 105,462 | -0.01(-0.18%) |
Nov 15, 2011 | 6.486 | 6.521 | 6.398 | 6.427 | 162,877 | -0.09(-1.35%) |
Nov 14, 2011 | 6.585 | 6.650 | 6.509 | 6.515 | 140,403 | -0.06(-0.98%) |
Nov 11, 2011 | 6.603 | 6.650 | 6.579 | 6.579 | 57,401 | +0.02(+0.27%) |
Nov 10, 2011 | 6.609 | 6.609 | 6.544 | 6.562 | 64,671 | -0.01(-0.21%) |
Nov 09, 2011 | 6.558 | 6.587 | 6.534 | 6.575 | 77,020 | +0.02(+0.27%) |
Nov 08, 2011 | 6.534 | 6.593 | 6.499 | 6.558 | 114,884 | +0.02(+0.36%) |
Nov 07, 2011 | 6.447 | 6.546 | 6.429 | 6.534 | 93,134 | +0.12(+1.91%) |
Nov 04, 2011 | 6.389 | 6.441 | 6.354 | 6.412 | 47,345 | +0.03(+0.55%) |
Nov 03, 2011 | 6.371 | 6.412 | 6.336 | 6.377 | 77,560 | -0.03(-0.46%) |
Nov 02, 2011 | 6.336 | 6.406 | 6.325 | 6.406 | 72,757 | +0.05(+0.73%) |