Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 7.852 | 7.852 | 7.644 | 7.773 | 2,117,276 | +0.01(+0.13%) |
Jan 30, 2012 | 7.929 | 7.971 | 7.656 | 7.763 | 3,141,122 | -0.25(-3.14%) |
Jan 27, 2012 | 7.867 | 8.088 | 7.809 | 8.015 | 3,267,364 | +0.17(+2.20%) |
Jan 26, 2012 | 8.043 | 8.083 | 7.812 | 7.843 | 2,718,142 | -0.12(-1.51%) |
Jan 25, 2012 | 7.937 | 7.976 | 7.838 | 7.963 | 2,656,362 | +0.07(+0.84%) |
Jan 24, 2012 | 7.901 | 7.901 | 7.643 | 7.896 | 1,855,395 | +0.02(+0.21%) |
Jan 23, 2012 | 7.835 | 8.025 | 7.737 | 7.880 | 3,946,444 | +0.04(+0.54%) |
Jan 20, 2012 | 7.479 | 7.851 | 7.296 | 7.838 | 6,786,645 | +0.41(+5.49%) |
Jan 19, 2012 | 7.305 | 7.462 | 7.301 | 7.430 | 2,514,995 | +0.10(+1.40%) |
Jan 18, 2012 | 7.266 | 7.407 | 7.266 | 7.327 | 2,138,497 | +0.06(+0.78%) |
Jan 17, 2012 | 7.391 | 7.443 | 7.238 | 7.270 | 3,432,817 | -0.02(-0.31%) |
Jan 13, 2012 | 7.194 | 7.314 | 7.194 | 7.293 | 2,600,241 | +0.04(+0.54%) |
Jan 12, 2012 | 7.283 | 7.283 | 7.192 | 7.254 | 2,144,753 | +0.01(+0.18%) |
Jan 11, 2012 | 7.033 | 7.270 | 7.033 | 7.241 | 3,437,671 | +0.21(+2.96%) |
Jan 10, 2012 | 6.968 | 7.132 | 6.897 | 7.033 | 3,286,813 | +0.19(+2.80%) |
Jan 09, 2012 | 7.253 | 7.253 | 6.832 | 6.841 | 5,421,934 | -0.36(-4.97%) |
Jan 06, 2012 | 7.335 | 7.414 | 7.188 | 7.199 | 1,639,294 | -0.17(-2.27%) |
Jan 05, 2012 | 7.348 | 7.386 | 7.267 | 7.366 | 1,462,425 | +0.02(+0.29%) |
Jan 04, 2012 | 7.340 | 7.396 | 7.222 | 7.345 | 1,859,922 | +0.05(+0.74%) |
Dec 30, 2011 | 7.100 | 7.308 | 7.066 | 7.292 | 3,924,006 | +0.19(+2.70%) |
Dec 29, 2011 | 7.155 | 7.298 | 6.901 | 7.100 | 3,068,990 | -0.08(-1.15%) |
Dec 28, 2011 | 7.264 | 7.324 | 7.132 | 7.183 | 2,176,799 | -0.10(-1.41%) |
Dec 27, 2011 | 7.350 | 7.416 | 7.259 | 7.285 | 1,324,152 | -0.05(-0.73%) |
Dec 23, 2011 | 7.373 | 7.399 | 7.288 | 7.339 | 1,226,205 | +0.10(+1.35%) |
Dec 21, 2011 | 7.755 | 7.755 | 7.171 | 7.241 | 5,570,054 | -0.52(-6.64%) |
Dec 20, 2011 | 7.612 | 7.784 | 7.542 | 7.757 | 2,926,492 | +0.33(+4.44%) |
Dec 19, 2011 | 7.683 | 7.729 | 7.414 | 7.427 | 3,522,307 | -0.24(-3.10%) |
Dec 16, 2011 | 7.584 | 7.709 | 7.496 | 7.664 | 4,989,364 | +0.07(+0.96%) |
Dec 15, 2011 | 7.609 | 7.675 | 7.475 | 7.591 | 3,665,451 | +0.03(+0.39%) |
Dec 14, 2011 | 7.576 | 7.631 | 7.464 | 7.561 | 5,259,519 | -0.11(-1.38%) |
Dec 13, 2011 | 7.805 | 7.856 | 7.604 | 7.667 | 4,999,857 | -0.10(-1.34%) |
Dec 12, 2011 | 7.553 | 7.794 | 7.479 | 7.771 | 3,740,413 | +0.09(+1.14%) |
Dec 09, 2011 | 7.453 | 7.711 | 7.398 | 7.683 | 2,852,035 | +0.18(+2.45%) |
Dec 08, 2011 | 7.475 | 7.592 | 7.378 | 7.500 | 2,336,409 | -0.08(-1.09%) |
Dec 07, 2011 | 7.617 | 7.672 | 7.402 | 7.583 | 3,257,596 | -0.09(-1.12%) |
Dec 06, 2011 | 7.574 | 7.748 | 7.561 | 7.669 | 3,060,434 | +0.06(+0.79%) |
Dec 05, 2011 | 7.631 | 7.752 | 7.522 | 7.609 | 2,931,874 | +0.05(+0.62%) |
Dec 02, 2011 | 7.643 | 7.643 | 7.508 | 7.561 | 2,904,256 | +0.02(+0.24%) |
Dec 01, 2011 | 7.402 | 7.583 | 7.357 | 7.544 | 4,529,201 | +0.21(+2.91%) |
Nov 30, 2011 | 7.277 | 7.340 | 7.136 | 7.331 | 3,543,208 | +0.35(+4.98%) |
Nov 29, 2011 | 6.853 | 7.057 | 6.828 | 6.983 | 2,455,749 | +0.00(+0.00%) |
Nov 28, 2011 | 6.804 | 7.061 | 6.781 | 6.983 | 5,747,287 | +0.24(+3.49%) |
Nov 25, 2011 | 6.695 | 6.884 | 6.615 | 6.747 | 1,930,190 | -0.05(-0.67%) |
Nov 23, 2011 | 6.994 | 7.077 | 6.786 | 6.792 | 4,660,726 | -0.30(-4.24%) |
Nov 22, 2011 | 7.183 | 7.233 | 6.984 | 7.093 | 3,469,059 | -0.14(-1.96%) |
Nov 21, 2011 | 7.376 | 7.379 | 7.059 | 7.235 | 5,373,520 | -0.25(-3.32%) |
Nov 18, 2011 | 7.791 | 7.792 | 7.437 | 7.483 | 6,999,055 | -0.25(-3.26%) |
Nov 17, 2011 | 7.740 | 7.961 | 7.501 | 7.735 | 13,422,458 | +0.31(+4.11%) |
Nov 16, 2011 | 7.210 | 7.545 | 7.134 | 7.430 | 8,592,778 | +0.24(+3.30%) |
Nov 15, 2011 | 7.155 | 7.233 | 7.155 | 7.192 | 12,357,949 | -0.01(-0.18%) |
Nov 14, 2011 | 7.233 | 7.287 | 7.108 | 7.205 | 5,037,876 | -0.04(-0.61%) |
Nov 11, 2011 | 7.248 | 7.527 | 7.079 | 7.249 | 3,971,786 | +0.13(+1.80%) |
Nov 10, 2011 | 7.179 | 7.241 | 7.069 | 7.121 | 3,874,011 | -0.08(-1.11%) |
Nov 09, 2011 | 7.480 | 7.542 | 7.155 | 7.201 | 11,256,441 | -0.52(-6.72%) |
Nov 08, 2011 | 7.818 | 7.867 | 7.674 | 7.719 | 6,195,861 | +0.01(+0.17%) |
Nov 07, 2011 | 7.703 | 7.796 | 7.651 | 7.706 | 3,093,588 | -0.08(-1.04%) |
Nov 04, 2011 | 7.724 | 7.857 | 7.644 | 7.787 | 4,351,796 | +0.01(+0.15%) |
Nov 03, 2011 | 7.758 | 7.796 | 7.511 | 7.776 | 5,937,369 | +0.16(+2.14%) |
Nov 02, 2011 | 7.696 | 7.772 | 7.457 | 7.613 | 3,751,817 | +0.09(+1.25%) |