Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 8.024 | 8.608 | 8.015 | 8.426 | 59,665 | +0.46(+5.76%) |
Jan 30, 2012 | 7.938 | 7.986 | 7.900 | 7.967 | 5,042 | +0.08(+0.97%) |
Jan 27, 2012 | 7.814 | 7.891 | 7.814 | 7.891 | 2,613 | +0.11(+1.48%) |
Jan 26, 2012 | 7.575 | 7.938 | 7.173 | 7.776 | 14,170 | +0.17(+2.28%) |
Jan 25, 2012 | 7.632 | 7.651 | 7.508 | 7.603 | 5,594 | -0.02(-0.26%) |
Jan 24, 2012 | 7.298 | 7.747 | 7.298 | 7.623 | 15,493 | +0.15(+2.05%) |
Jan 23, 2012 | 7.661 | 7.674 | 7.460 | 7.470 | 3,376 | -0.18(-2.37%) |
Jan 20, 2012 | 7.527 | 7.832 | 7.527 | 7.651 | 12,464 | +0.06(+0.76%) |
Jan 19, 2012 | 7.632 | 7.887 | 7.546 | 7.594 | 6,956 | +0.11(+1.40%) |
Jan 18, 2012 | 7.795 | 7.910 | 7.489 | 7.489 | 7,010 | -0.33(-4.28%) |
Jan 17, 2012 | 8.082 | 8.082 | 7.824 | 7.824 | 10,100 | -0.30(-3.66%) |
Jan 13, 2012 | 8.225 | 8.225 | 7.843 | 8.121 | 5,520 | -0.10(-1.27%) |
Jan 12, 2012 | 8.177 | 8.225 | 8.091 | 8.225 | 5,733 | +0.11(+1.42%) |
Jan 11, 2012 | 8.225 | 8.225 | 8.111 | 8.111 | 9,029 | -0.06(-0.70%) |
Jan 10, 2012 | 8.225 | 8.235 | 8.054 | 8.168 | 11,013 | -0.07(-0.80%) |
Jan 09, 2012 | 8.225 | 8.235 | 7.796 | 8.234 | 16,214 | +0.44(+5.63%) |
Jan 06, 2012 | 6.791 | 7.986 | 6.791 | 7.795 | 51,569 | +1.26(+19.29%) |
Jan 05, 2012 | 6.427 | 6.685 | 6.236 | 6.534 | 6,796 | +0.08(+1.21%) |
Jan 04, 2012 | 5.691 | 6.504 | 5.413 | 6.456 | 47,054 | +1.56(+31.84%) |
Dec 30, 2011 | 5.126 | 5.193 | 4.840 | 4.897 | 12,181 | -0.27(-5.19%) |
Dec 29, 2011 | 5.069 | 5.213 | 5.069 | 5.165 | 5,675 | +0.11(+2.27%) |
Dec 28, 2011 | 5.098 | 5.098 | 4.973 | 5.050 | 1,986 | -0.15(-2.98%) |
Dec 27, 2011 | 5.213 | 5.260 | 4.945 | 5.205 | 10,788 | +0.04(+0.78%) |
Dec 23, 2011 | 5.021 | 5.356 | 5.021 | 5.165 | 2,098 | +0.07(+1.32%) |
Dec 21, 2011 | 5.012 | 5.098 | 4.868 | 5.098 | 3,638 | -0.07(-1.30%) |
Dec 20, 2011 | 5.251 | 5.260 | 5.059 | 5.165 | 1,024 | +0.32(+6.51%) |
Dec 19, 2011 | 5.270 | 5.270 | 4.849 | 4.849 | 3,659 | -0.36(-6.97%) |
Dec 16, 2011 | 5.385 | 5.385 | 5.213 | 5.213 | 1,508 | -0.05(-0.91%) |
Dec 15, 2011 | 5.394 | 5.394 | 5.260 | 5.260 | 3,415 | -0.15(-2.83%) |
Dec 14, 2011 | 5.490 | 5.490 | 5.413 | 5.413 | 209 | -0.02(-0.35%) |
Dec 13, 2011 | 5.433 | 5.433 | 5.308 | 5.433 | 2,630 | -0.07(-1.22%) |
Dec 12, 2011 | 5.299 | 5.499 | 5.279 | 5.499 | 418 | +0.14(+2.68%) |
Dec 09, 2011 | 5.681 | 5.681 | 5.260 | 5.356 | 1,976 | -0.11(-1.93%) |
Dec 08, 2011 | 5.461 | 5.461 | 5.461 | 5.461 | 773 | -0.05(-0.82%) |
Dec 07, 2011 | 5.480 | 5.507 | 5.461 | 5.507 | 1,213 | +0.01(+0.13%) |
Dec 06, 2011 | 5.652 | 5.662 | 5.356 | 5.499 | 5,908 | -0.17(-3.04%) |
Dec 05, 2011 | 5.710 | 5.786 | 5.672 | 5.672 | 1,882 | -0.11(-1.98%) |
Dec 02, 2011 | 5.700 | 5.786 | 5.566 | 5.786 | 4,391 | +0.16(+2.89%) |
Dec 01, 2011 | 5.739 | 5.834 | 5.547 | 5.624 | 3,148 | -0.14(-2.49%) |
Nov 30, 2011 | 5.739 | 5.834 | 5.681 | 5.767 | 4,856 | +0.26(+4.69%) |
Nov 28, 2011 | 5.461 | 5.509 | 5.509 | 5.509 | 33,144 | +0.06(+1.05%) |
Nov 25, 2011 | 5.547 | 5.547 | 5.452 | 5.452 | 3,094 | -0.05(-0.87%) |
Nov 23, 2011 | 5.509 | 5.557 | 5.499 | 5.499 | 2,404 | -0.07(-1.20%) |
Nov 22, 2011 | 5.509 | 5.614 | 5.499 | 5.566 | 1,882 | +0.05(+0.87%) |
Nov 21, 2011 | 5.729 | 5.729 | 5.499 | 5.519 | 2,602 | -0.33(-5.72%) |
Nov 18, 2011 | 5.863 | 5.939 | 5.786 | 5.853 | 6,377 | -0.07(-1.11%) |
Nov 17, 2011 | 5.796 | 5.919 | 5.786 | 5.919 | 4,572 | +0.01(+0.14%) |
Nov 16, 2011 | 5.834 | 5.949 | 5.815 | 5.911 | 6,738 | +0.12(+2.15%) |
Nov 15, 2011 | 5.547 | 5.786 | 5.547 | 5.786 | 7,392 | +0.00(+0.00%) |
Nov 14, 2011 | 5.806 | 5.806 | 5.528 | 5.786 | 6,168 | -0.05(-0.82%) |
Nov 11, 2011 | 5.739 | 5.834 | 5.691 | 5.834 | 9,431 | +0.12(+2.03%) |
Nov 10, 2011 | 5.528 | 5.796 | 5.528 | 5.718 | 5,146 | +0.13(+2.37%) |
Nov 09, 2011 | 5.471 | 5.605 | 5.471 | 5.586 | 4,714 | -0.05(-0.85%) |
Nov 08, 2011 | 5.406 | 5.633 | 5.406 | 5.633 | 22,510 | +0.19(+3.48%) |
Nov 07, 2011 | 5.397 | 5.577 | 5.397 | 5.444 | 1,164 | -0.15(-2.67%) |
Nov 04, 2011 | 5.737 | 5.766 | 5.397 | 5.594 | 4,330 | -0.08(-1.37%) |
Nov 03, 2011 | 5.861 | 5.861 | 5.544 | 5.671 | 2,218 | -0.19(-3.23%) |
Nov 02, 2011 | 5.861 | 5.861 | 5.681 | 5.861 | 4,425 | +0.00(+0.00%) |