Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 8.192 | 8.236 | 7.972 | 8.034 | 191,240 | -0.09(-1.08%) |
Jan 30, 2012 | 8.104 | 8.183 | 7.999 | 8.122 | 197,830 | -0.04(-0.43%) |
Jan 27, 2012 | 7.946 | 8.183 | 7.858 | 8.157 | 185,498 | +0.17(+2.09%) |
Jan 26, 2012 | 8.236 | 8.394 | 7.963 | 7.990 | 307,034 | -0.17(-2.05%) |
Jan 25, 2012 | 8.043 | 8.201 | 7.950 | 8.157 | 336,957 | +0.14(+1.75%) |
Jan 24, 2012 | 7.752 | 8.051 | 7.621 | 8.016 | 341,520 | +0.18(+2.36%) |
Jan 23, 2012 | 7.726 | 7.867 | 7.709 | 7.832 | 294,404 | +0.12(+1.60%) |
Jan 20, 2012 | 7.559 | 7.735 | 7.506 | 7.709 | 228,499 | +0.11(+1.39%) |
Jan 19, 2012 | 7.436 | 7.612 | 7.331 | 7.603 | 258,017 | +0.20(+2.73%) |
Jan 18, 2012 | 7.041 | 7.410 | 6.961 | 7.401 | 326,407 | +0.37(+5.25%) |
Jan 17, 2012 | 7.067 | 7.084 | 6.909 | 7.032 | 367,081 | +0.04(+0.50%) |
Jan 13, 2012 | 7.102 | 7.155 | 6.961 | 6.997 | 188,214 | -0.17(-2.33%) |
Jan 12, 2012 | 7.041 | 7.199 | 6.821 | 7.164 | 218,917 | +0.17(+2.39%) |
Jan 11, 2012 | 6.610 | 7.032 | 6.610 | 6.997 | 248,134 | +0.37(+5.57%) |
Jan 10, 2012 | 6.680 | 6.777 | 6.601 | 6.627 | 297,122 | +0.03(+0.40%) |
Jan 09, 2012 | 6.663 | 6.689 | 6.498 | 6.601 | 221,519 | -0.04(-0.66%) |
Jan 06, 2012 | 6.680 | 6.715 | 6.610 | 6.645 | 156,454 | -0.03(-0.40%) |
Jan 05, 2012 | 6.583 | 6.742 | 6.469 | 6.671 | 161,200 | +0.05(+0.80%) |
Jan 04, 2012 | 6.645 | 6.689 | 6.513 | 6.619 | 138,426 | +0.13(+2.03%) |
Dec 30, 2011 | 6.566 | 6.570 | 6.487 | 6.487 | 238,818 | -0.08(-1.20%) |
Dec 29, 2011 | 6.575 | 6.803 | 6.548 | 6.566 | 285,310 | +0.01(+0.13%) |
Dec 28, 2011 | 6.777 | 6.777 | 6.540 | 6.557 | 176,013 | -0.25(-3.74%) |
Dec 27, 2011 | 6.830 | 6.953 | 6.680 | 6.812 | 239,003 | -0.04(-0.64%) |
Dec 23, 2011 | 6.750 | 6.865 | 6.671 | 6.856 | 183,250 | +0.40(+6.12%) |
Dec 21, 2011 | 6.249 | 6.513 | 6.205 | 6.460 | 196,833 | +0.21(+3.38%) |
Dec 20, 2011 | 6.197 | 6.311 | 6.060 | 6.249 | 407,540 | +0.18(+2.89%) |
Dec 19, 2011 | 6.135 | 6.179 | 5.977 | 6.074 | 561,779 | -0.03(-0.43%) |
Dec 16, 2011 | 6.082 | 6.135 | 5.968 | 6.100 | 708,070 | +0.11(+1.91%) |
Dec 15, 2011 | 5.836 | 6.056 | 5.458 | 5.986 | 917,225 | +0.00(+0.00%) |
Dec 14, 2011 | 5.898 | 5.986 | 5.678 | 5.986 | 504,228 | +0.06(+1.04%) |
Dec 13, 2011 | 6.162 | 6.285 | 5.880 | 5.924 | 375,480 | -0.18(-3.02%) |
Dec 12, 2011 | 6.012 | 6.126 | 5.977 | 6.109 | 391,532 | +0.03(+0.43%) |
Dec 09, 2011 | 5.801 | 6.162 | 5.757 | 6.082 | 278,115 | +0.31(+5.33%) |
Dec 08, 2011 | 5.871 | 5.968 | 5.713 | 5.775 | 488,800 | -0.15(-2.52%) |
Dec 07, 2011 | 5.748 | 5.977 | 5.669 | 5.924 | 417,972 | +0.15(+2.59%) |
Dec 06, 2011 | 5.731 | 5.898 | 5.678 | 5.775 | 577,457 | +0.04(+0.61%) |
Dec 05, 2011 | 5.696 | 5.801 | 5.634 | 5.740 | 381,106 | +0.16(+2.83%) |
Dec 02, 2011 | 5.625 | 5.740 | 5.564 | 5.581 | 264,632 | +0.04(+0.63%) |
Dec 01, 2011 | 5.634 | 5.687 | 5.537 | 5.546 | 310,333 | -0.11(-2.02%) |
Nov 30, 2011 | 5.678 | 5.713 | 5.599 | 5.661 | 418,377 | +0.23(+4.21%) |
Nov 29, 2011 | 5.617 | 5.634 | 5.406 | 5.432 | 224,906 | -0.18(-3.29%) |
Nov 28, 2011 | 5.529 | 5.696 | 5.502 | 5.617 | 377,913 | +0.28(+5.27%) |
Nov 25, 2011 | 5.327 | 5.450 | 5.291 | 5.335 | 271,444 | -0.02(-0.33%) |
Nov 23, 2011 | 5.537 | 5.590 | 5.344 | 5.353 | 353,284 | -0.23(-4.09%) |
Nov 22, 2011 | 5.766 | 5.871 | 5.573 | 5.581 | 321,198 | -0.23(-3.93%) |
Nov 21, 2011 | 5.713 | 5.924 | 5.652 | 5.810 | 464,413 | -0.03(-0.45%) |
Nov 18, 2011 | 5.995 | 6.126 | 5.828 | 5.836 | 260,436 | -0.12(-2.06%) |
Nov 17, 2011 | 6.038 | 6.197 | 5.911 | 5.959 | 267,043 | -0.11(-1.88%) |
Nov 16, 2011 | 6.109 | 6.258 | 6.030 | 6.074 | 268,886 | -0.11(-1.85%) |
Nov 15, 2011 | 6.179 | 6.311 | 6.047 | 6.188 | 313,346 | -0.03(-0.42%) |
Nov 14, 2011 | 6.302 | 6.390 | 6.153 | 6.214 | 227,290 | -0.11(-1.67%) |
Nov 11, 2011 | 6.285 | 6.372 | 6.241 | 6.320 | 177,628 | +0.11(+1.84%) |
Nov 10, 2011 | 6.276 | 6.302 | 6.109 | 6.205 | 186,668 | +0.04(+0.71%) |
Nov 09, 2011 | 6.293 | 6.390 | 6.135 | 6.162 | 381,878 | -0.33(-5.01%) |
Nov 08, 2011 | 6.566 | 6.610 | 6.293 | 6.487 | 238,539 | -0.03(-0.40%) |
Nov 07, 2011 | 6.566 | 6.644 | 6.381 | 6.513 | 255,378 | -0.04(-0.67%) |
Nov 04, 2011 | 6.513 | 6.601 | 6.372 | 6.557 | 263,036 | -0.03(-0.40%) |
Nov 03, 2011 | 6.786 | 6.786 | 6.469 | 6.583 | 416,635 | -0.09(-1.32%) |
Nov 02, 2011 | 6.689 | 6.768 | 6.473 | 6.671 | 446,333 | +0.11(+1.74%) |