Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 7.036 | 7.181 | 6.968 | 7.155 | 639,573 | +0.10(+1.39%) |
Jan 30, 2012 | 7.095 | 7.113 | 7.000 | 7.057 | 240,205 | -0.02(-0.34%) |
Jan 27, 2012 | 7.018 | 7.113 | 6.938 | 7.080 | 395,375 | +0.10(+1.49%) |
Jan 26, 2012 | 6.834 | 6.997 | 6.825 | 6.977 | 270,393 | +0.16(+2.35%) |
Jan 25, 2012 | 6.710 | 6.820 | 6.698 | 6.817 | 274,353 | +0.12(+1.82%) |
Jan 24, 2012 | 6.701 | 6.760 | 6.668 | 6.695 | 143,473 | -0.00(-0.04%) |
Jan 23, 2012 | 6.671 | 6.776 | 6.630 | 6.698 | 153,102 | +0.03(+0.49%) |
Jan 20, 2012 | 6.642 | 6.805 | 6.615 | 6.665 | 163,078 | +0.01(+0.18%) |
Jan 19, 2012 | 6.725 | 6.757 | 6.597 | 6.653 | 152,485 | -0.03(-0.40%) |
Jan 18, 2012 | 6.612 | 6.757 | 6.612 | 6.680 | 127,864 | +0.02(+0.36%) |
Jan 17, 2012 | 6.671 | 6.745 | 6.636 | 6.656 | 96,714 | -0.01(-0.22%) |
Jan 13, 2012 | 6.656 | 6.751 | 6.567 | 6.671 | 157,409 | -0.08(-1.23%) |
Jan 12, 2012 | 6.781 | 6.784 | 6.704 | 6.754 | 144,657 | +0.04(+0.62%) |
Jan 11, 2012 | 6.787 | 6.819 | 6.588 | 6.713 | 227,270 | -0.03(-0.48%) |
Jan 10, 2012 | 6.876 | 6.876 | 6.503 | 6.745 | 361,415 | -0.03(-0.48%) |
Jan 09, 2012 | 6.790 | 6.861 | 6.751 | 6.778 | 272,269 | +0.04(+0.57%) |
Jan 06, 2012 | 6.671 | 6.805 | 6.671 | 6.739 | 234,889 | +0.03(+0.44%) |
Jan 05, 2012 | 6.648 | 6.745 | 6.645 | 6.710 | 168,056 | +0.01(+0.22%) |
Jan 04, 2012 | 6.651 | 6.716 | 6.642 | 6.695 | 183,217 | +0.21(+3.25%) |
Dec 30, 2011 | 6.464 | 6.642 | 6.445 | 6.484 | 507,135 | +0.02(+0.32%) |
Dec 29, 2011 | 6.401 | 6.511 | 6.387 | 6.464 | 381,793 | +0.03(+0.46%) |
Dec 28, 2011 | 6.523 | 6.523 | 6.330 | 6.434 | 58,219 | -0.09(-1.36%) |
Dec 27, 2011 | 6.416 | 6.550 | 6.375 | 6.523 | 153,348 | +0.06(+0.96%) |
Dec 23, 2011 | 6.526 | 6.600 | 6.404 | 6.461 | 171,244 | -0.10(-1.58%) |
Dec 21, 2011 | 6.393 | 6.651 | 6.325 | 6.565 | 135,433 | +0.12(+1.79%) |
Dec 20, 2011 | 6.553 | 6.582 | 6.363 | 6.449 | 122,434 | -0.10(-1.58%) |
Dec 19, 2011 | 6.648 | 6.648 | 6.505 | 6.553 | 86,401 | -0.05(-0.72%) |
Dec 16, 2011 | 6.529 | 6.734 | 6.301 | 6.600 | 325,122 | +0.07(+1.04%) |
Dec 15, 2011 | 6.508 | 6.532 | 6.333 | 6.532 | 155,011 | +0.10(+1.50%) |
Dec 14, 2011 | 6.526 | 6.559 | 6.390 | 6.436 | 87,632 | -0.15(-2.23%) |
Dec 13, 2011 | 6.565 | 6.585 | 6.404 | 6.582 | 283,665 | +0.08(+1.19%) |
Dec 12, 2011 | 6.449 | 6.505 | 6.370 | 6.505 | 124,316 | +0.03(+0.50%) |
Dec 09, 2011 | 6.496 | 6.538 | 6.464 | 6.473 | 80,708 | -0.04(-0.64%) |
Dec 08, 2011 | 6.567 | 6.573 | 6.464 | 6.514 | 78,859 | -0.03(-0.45%) |
Dec 07, 2011 | 6.502 | 6.592 | 6.471 | 6.544 | 150,215 | -0.02(-0.36%) |
Dec 06, 2011 | 6.565 | 6.597 | 6.464 | 6.567 | 574,187 | +0.03(+0.50%) |
Dec 05, 2011 | 6.520 | 6.642 | 6.502 | 6.535 | 313,226 | +0.06(+0.87%) |
Dec 02, 2011 | 6.452 | 6.487 | 6.327 | 6.479 | 297,574 | +0.03(+0.46%) |
Dec 01, 2011 | 6.315 | 6.449 | 6.176 | 6.449 | 279,989 | +0.31(+5.12%) |
Nov 30, 2011 | 6.241 | 6.375 | 6.099 | 6.135 | 337,850 | +0.02(+0.39%) |
Nov 29, 2011 | 6.108 | 6.144 | 6.066 | 6.111 | 494,214 | -0.01(-0.19%) |
Nov 28, 2011 | 6.218 | 6.218 | 6.046 | 6.123 | 218,987 | -0.01(-0.10%) |
Nov 25, 2011 | 6.105 | 6.209 | 6.069 | 6.129 | 61,703 | +0.07(+1.08%) |
Nov 23, 2011 | 5.915 | 6.114 | 5.871 | 6.063 | 183,159 | +0.15(+2.45%) |
Nov 22, 2011 | 5.906 | 5.972 | 5.841 | 5.918 | 229,645 | +0.01(+0.25%) |
Nov 21, 2011 | 5.850 | 5.957 | 5.814 | 5.903 | 171,213 | +0.01(+0.10%) |
Nov 18, 2011 | 5.761 | 5.909 | 5.708 | 5.897 | 117,709 | +0.12(+2.10%) |
Nov 17, 2011 | 5.767 | 5.811 | 5.693 | 5.776 | 181,932 | +0.01(+0.10%) |
Nov 16, 2011 | 5.841 | 5.850 | 5.722 | 5.770 | 172,822 | -0.09(-1.52%) |
Nov 15, 2011 | 5.865 | 5.921 | 5.797 | 5.859 | 96,724 | +0.09(+1.65%) |
Nov 14, 2011 | 5.734 | 5.903 | 5.693 | 5.764 | 72,762 | +0.03(+0.54%) |
Nov 11, 2011 | 5.728 | 5.811 | 5.634 | 5.733 | 213,564 | +0.05(+0.81%) |
Nov 10, 2011 | 5.782 | 5.930 | 5.648 | 5.687 | 161,045 | +0.01(+0.16%) |
Nov 09, 2011 | 5.648 | 5.779 | 5.592 | 5.678 | 305,584 | -0.12(-2.10%) |
Nov 08, 2011 | 5.942 | 5.942 | 5.752 | 5.800 | 182,711 | -0.21(-3.46%) |
Nov 07, 2011 | 5.936 | 6.051 | 5.708 | 6.007 | 343,874 | -0.13(-2.13%) |
Nov 04, 2011 | 6.227 | 6.227 | 5.939 | 6.138 | 133,500 | -0.06(-0.91%) |
Nov 03, 2011 | 6.167 | 6.301 | 6.132 | 6.194 | 234,754 | +0.07(+1.21%) |
Nov 02, 2011 | 5.989 | 6.227 | 5.915 | 6.120 | 204,441 | +0.20(+3.36%) |