Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 7.046 | 7.133 | 6.862 | 6.906 | 9,215,702 | -0.08(-1.15%) |
Jan 30, 2012 | 6.758 | 7.033 | 6.725 | 6.986 | 10,175,699 | +0.17(+2.45%) |
Jan 27, 2012 | 6.819 | 6.922 | 6.805 | 6.819 | 7,713,585 | -0.03(-0.49%) |
Jan 26, 2012 | 7.046 | 7.059 | 6.805 | 6.852 | 11,280,596 | -0.16(-2.29%) |
Jan 25, 2012 | 6.972 | 7.046 | 6.865 | 7.012 | 7,304,616 | +0.03(+0.48%) |
Jan 24, 2012 | 6.765 | 7.019 | 6.752 | 6.979 | 9,013,923 | -0.01(-0.10%) |
Jan 23, 2012 | 7.019 | 7.073 | 6.906 | 6.986 | 6,666,536 | -0.05(-0.67%) |
Jan 20, 2012 | 7.160 | 7.166 | 6.986 | 7.033 | 8,246,017 | -0.10(-1.41%) |
Jan 19, 2012 | 7.086 | 7.166 | 7.039 | 7.133 | 10,858,964 | +0.05(+0.76%) |
Jan 18, 2012 | 7.126 | 7.220 | 7.006 | 7.079 | 12,675,237 | -0.07(-0.94%) |
Jan 17, 2012 | 7.153 | 7.200 | 7.106 | 7.146 | 9,867,087 | +0.11(+1.52%) |
Jan 13, 2012 | 7.019 | 7.086 | 6.946 | 7.039 | 9,704,423 | -0.04(-0.57%) |
Jan 12, 2012 | 6.986 | 7.099 | 6.977 | 7.079 | 13,019,391 | +0.09(+1.24%) |
Jan 11, 2012 | 7.053 | 7.073 | 6.875 | 6.992 | 14,781,708 | -0.09(-1.23%) |
Jan 10, 2012 | 7.039 | 7.103 | 6.959 | 7.079 | 9,999,305 | +0.11(+1.63%) |
Jan 09, 2012 | 6.952 | 7.039 | 6.909 | 6.966 | 9,678,454 | +0.06(+0.87%) |
Jan 06, 2012 | 6.845 | 6.972 | 6.825 | 6.906 | 6,177,174 | +0.05(+0.68%) |
Jan 05, 2012 | 6.779 | 6.919 | 6.718 | 6.859 | 8,423,358 | +0.06(+0.89%) |
Jan 04, 2012 | 6.758 | 6.832 | 6.685 | 6.799 | 9,048,411 | +0.29(+4.52%) |
Dec 30, 2011 | 6.478 | 6.538 | 6.478 | 6.504 | 4,969,503 | +0.03(+0.41%) |
Dec 29, 2011 | 6.391 | 6.511 | 6.324 | 6.478 | 3,360,782 | +0.15(+2.32%) |
Dec 28, 2011 | 6.498 | 6.508 | 6.311 | 6.331 | 4,159,736 | -0.15(-2.27%) |
Dec 27, 2011 | 6.418 | 6.598 | 6.418 | 6.478 | 4,394,962 | +0.00(+0.00%) |
Dec 23, 2011 | 6.431 | 6.478 | 6.351 | 6.478 | 3,083,042 | +0.19(+2.98%) |
Dec 21, 2011 | 6.317 | 6.331 | 6.090 | 6.291 | 9,098,311 | +0.02(+0.32%) |
Dec 20, 2011 | 6.184 | 6.344 | 6.123 | 6.270 | 9,763,539 | +0.23(+3.88%) |
Dec 19, 2011 | 6.117 | 6.143 | 5.996 | 6.036 | 7,255,961 | -0.04(-0.66%) |
Dec 16, 2011 | 6.137 | 6.184 | 6.030 | 6.077 | 12,333,641 | +0.00(+0.00%) |
Dec 15, 2011 | 6.070 | 6.157 | 6.016 | 6.077 | 6,865,055 | +0.13(+2.13%) |
Dec 14, 2011 | 6.123 | 6.170 | 5.903 | 5.950 | 9,797,506 | -0.28(-4.51%) |
Dec 13, 2011 | 6.377 | 6.424 | 6.170 | 6.230 | 8,252,461 | -0.09(-1.48%) |
Dec 12, 2011 | 6.264 | 6.344 | 6.137 | 6.324 | 12,792,978 | -0.08(-1.25%) |
Dec 09, 2011 | 6.224 | 6.464 | 6.210 | 6.404 | 5,202,878 | +0.21(+3.46%) |
Dec 08, 2011 | 6.397 | 6.498 | 6.163 | 6.190 | 8,244,892 | -0.25(-3.94%) |
Dec 07, 2011 | 6.397 | 6.504 | 6.257 | 6.444 | 6,789,535 | +0.01(+0.10%) |
Dec 06, 2011 | 6.524 | 6.545 | 6.357 | 6.438 | 6,413,597 | -0.09(-1.33%) |
Dec 05, 2011 | 6.524 | 6.685 | 6.478 | 6.524 | 14,029,207 | +0.15(+2.31%) |
Dec 02, 2011 | 6.471 | 6.498 | 6.357 | 6.377 | 8,292,456 | +0.01(+0.21%) |
Dec 01, 2011 | 6.244 | 6.438 | 6.197 | 6.364 | 9,772,379 | +0.09(+1.49%) |
Nov 30, 2011 | 6.257 | 6.297 | 6.097 | 6.270 | 11,545,533 | +0.36(+6.11%) |
Nov 29, 2011 | 5.869 | 6.016 | 5.829 | 5.909 | 7,947,730 | +0.07(+1.26%) |
Nov 28, 2011 | 5.862 | 5.982 | 5.779 | 5.836 | 10,460,858 | +0.25(+4.52%) |
Nov 25, 2011 | 5.497 | 5.697 | 5.491 | 5.584 | 4,360,124 | +0.06(+1.08%) |
Nov 23, 2011 | 5.690 | 5.743 | 5.524 | 5.524 | 8,350,980 | -0.29(-4.91%) |
Nov 22, 2011 | 5.882 | 5.942 | 5.763 | 5.809 | 6,299,536 | -0.08(-1.35%) |
Nov 21, 2011 | 5.796 | 5.922 | 5.776 | 5.889 | 7,340,235 | -0.06(-1.00%) |
Nov 18, 2011 | 6.155 | 6.155 | 5.942 | 5.949 | 8,787,976 | -0.16(-2.61%) |
Nov 17, 2011 | 6.214 | 6.264 | 6.055 | 6.108 | 8,579,431 | -0.14(-2.23%) |
Nov 16, 2011 | 6.161 | 6.380 | 6.155 | 6.248 | 11,098,472 | -0.01(-0.11%) |
Nov 15, 2011 | 6.228 | 6.311 | 6.128 | 6.254 | 6,574,917 | -0.01(-0.11%) |
Nov 14, 2011 | 6.294 | 6.354 | 6.175 | 6.261 | 5,599,437 | -0.10(-1.57%) |
Nov 11, 2011 | 6.307 | 6.410 | 6.271 | 6.360 | 7,668,291 | +0.17(+2.79%) |
Nov 10, 2011 | 6.267 | 6.327 | 6.121 | 6.188 | 10,610,206 | +0.02(+0.32%) |
Nov 09, 2011 | 6.234 | 6.321 | 6.102 | 6.168 | 15,477,417 | -0.28(-4.33%) |
Nov 08, 2011 | 6.506 | 6.520 | 6.314 | 6.447 | 9,608,341 | +0.01(+0.10%) |
Nov 07, 2011 | 6.427 | 6.490 | 6.357 | 6.440 | 10,093,025 | +0.01(+0.21%) |
Nov 04, 2011 | 6.341 | 6.500 | 6.327 | 6.427 | 10,659,141 | -0.03(-0.41%) |
Nov 03, 2011 | 6.274 | 6.473 | 6.102 | 6.453 | 14,621,047 | +0.25(+3.96%) |
Nov 02, 2011 | 6.095 | 6.267 | 6.055 | 6.208 | 11,070,854 | +0.23(+3.89%) |