Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 7.524 | 7.589 | 7.399 | 7.529 | 3,338,392 | +0.06(+0.81%) |
Jan 30, 2012 | 7.507 | 7.563 | 7.407 | 7.468 | 2,527,394 | -0.13(-1.77%) |
Jan 27, 2012 | 7.472 | 7.628 | 7.459 | 7.602 | 2,901,858 | +0.08(+1.10%) |
Jan 26, 2012 | 7.451 | 7.531 | 7.377 | 7.520 | 3,297,181 | +0.13(+1.76%) |
Jan 25, 2012 | 7.286 | 7.490 | 7.251 | 7.390 | 3,843,568 | +0.11(+1.49%) |
Jan 24, 2012 | 7.186 | 7.325 | 7.164 | 7.282 | 3,285,483 | +0.03(+0.48%) |
Jan 23, 2012 | 7.221 | 7.338 | 7.169 | 7.247 | 3,029,117 | -0.00(-0.06%) |
Jan 20, 2012 | 7.099 | 7.260 | 7.039 | 7.251 | 4,088,285 | +0.16(+2.20%) |
Jan 19, 2012 | 7.017 | 7.138 | 6.991 | 7.095 | 4,382,608 | +0.11(+1.55%) |
Jan 18, 2012 | 6.861 | 7.021 | 6.861 | 6.987 | 3,268,114 | +0.14(+2.09%) |
Jan 17, 2012 | 6.861 | 6.935 | 6.792 | 6.844 | 4,790,126 | +0.07(+1.02%) |
Jan 13, 2012 | 6.727 | 6.796 | 6.679 | 6.774 | 5,526,929 | -0.02(-0.26%) |
Jan 12, 2012 | 7.091 | 7.134 | 6.696 | 6.792 | 10,083,189 | -0.14(-2.06%) |
Jan 11, 2012 | 6.844 | 6.965 | 6.826 | 6.935 | 2,772,591 | +0.04(+0.57%) |
Jan 10, 2012 | 6.961 | 7.008 | 6.874 | 6.896 | 3,081,811 | +0.03(+0.51%) |
Jan 09, 2012 | 6.969 | 6.969 | 6.831 | 6.861 | 3,169,439 | -0.05(-0.75%) |
Jan 06, 2012 | 6.982 | 7.056 | 6.857 | 6.913 | 4,066,704 | -0.05(-0.68%) |
Jan 05, 2012 | 6.852 | 7.008 | 6.787 | 6.961 | 3,467,430 | +0.07(+1.07%) |
Jan 04, 2012 | 6.935 | 6.965 | 6.839 | 6.887 | 3,278,331 | +0.08(+1.21%) |
Dec 30, 2011 | 6.865 | 6.917 | 6.800 | 6.805 | 2,605,046 | -0.06(-0.88%) |
Dec 29, 2011 | 6.787 | 6.948 | 6.757 | 6.865 | 3,236,099 | +0.12(+1.80%) |
Dec 28, 2011 | 6.813 | 6.835 | 6.714 | 6.744 | 5,675,393 | -0.04(-0.58%) |
Dec 27, 2011 | 6.864 | 6.890 | 6.736 | 6.783 | 5,645,580 | -0.11(-1.55%) |
Dec 23, 2011 | 6.903 | 6.911 | 6.804 | 6.890 | 3,257,070 | +0.12(+1.70%) |
Dec 21, 2011 | 6.800 | 6.813 | 6.689 | 6.775 | 3,453,462 | -0.03(-0.44%) |
Dec 20, 2011 | 6.663 | 6.839 | 6.638 | 6.804 | 3,729,110 | +0.27(+4.19%) |
Dec 19, 2011 | 6.629 | 6.663 | 6.514 | 6.531 | 4,373,412 | -0.06(-0.84%) |
Dec 16, 2011 | 6.449 | 6.612 | 6.390 | 6.586 | 5,579,506 | +0.15(+2.33%) |
Dec 15, 2011 | 6.415 | 6.497 | 6.330 | 6.437 | 3,482,858 | +0.12(+1.83%) |
Dec 14, 2011 | 6.283 | 6.394 | 6.240 | 6.321 | 4,288,317 | -0.00(-0.07%) |
Dec 13, 2011 | 6.518 | 6.582 | 6.266 | 6.325 | 3,684,275 | -0.13(-1.99%) |
Dec 12, 2011 | 6.428 | 6.492 | 6.334 | 6.454 | 3,487,480 | -0.09(-1.31%) |
Dec 09, 2011 | 6.385 | 6.595 | 6.298 | 6.539 | 5,313,906 | +0.16(+2.55%) |
Dec 08, 2011 | 6.394 | 6.432 | 6.296 | 6.377 | 5,214,613 | -0.09(-1.32%) |
Dec 07, 2011 | 6.296 | 6.492 | 6.257 | 6.462 | 4,275,380 | +0.11(+1.68%) |
Dec 06, 2011 | 6.330 | 6.390 | 6.227 | 6.355 | 4,306,049 | +0.06(+0.88%) |
Dec 05, 2011 | 6.300 | 6.330 | 6.184 | 6.300 | 4,771,891 | +0.13(+2.08%) |
Dec 02, 2011 | 6.086 | 6.201 | 6.035 | 6.171 | 6,187,433 | +0.19(+3.15%) |
Dec 01, 2011 | 6.073 | 6.099 | 5.928 | 5.983 | 3,999,739 | -0.13(-2.10%) |
Nov 30, 2011 | 5.936 | 6.116 | 5.872 | 6.112 | 7,632,935 | +0.38(+6.72%) |
Nov 29, 2011 | 5.641 | 5.756 | 5.603 | 5.727 | 4,743,096 | +0.10(+1.83%) |
Nov 28, 2011 | 5.611 | 5.645 | 5.547 | 5.624 | 3,356,596 | +0.23(+4.20%) |
Nov 25, 2011 | 5.419 | 5.551 | 5.380 | 5.397 | 1,549,557 | -0.06(-1.10%) |
Nov 23, 2011 | 5.637 | 5.663 | 5.440 | 5.457 | 3,825,211 | -0.27(-4.63%) |
Nov 22, 2011 | 5.688 | 5.782 | 5.654 | 5.722 | 4,721,931 | +0.04(+0.75%) |
Nov 21, 2011 | 5.812 | 5.859 | 5.650 | 5.680 | 4,749,968 | -0.29(-4.80%) |
Nov 18, 2011 | 5.932 | 5.975 | 5.868 | 5.966 | 3,027,384 | +0.06(+1.01%) |
Nov 17, 2011 | 6.060 | 6.116 | 5.864 | 5.906 | 4,773,191 | -0.17(-2.81%) |
Nov 16, 2011 | 6.120 | 6.210 | 6.060 | 6.077 | 3,437,069 | -0.09(-1.46%) |
Nov 15, 2011 | 6.022 | 6.219 | 5.988 | 6.167 | 3,957,750 | +0.11(+1.76%) |
Nov 14, 2011 | 6.197 | 6.257 | 5.992 | 6.060 | 5,033,425 | -0.19(-3.08%) |
Nov 11, 2011 | 6.201 | 6.283 | 6.120 | 6.253 | 6,710,404 | +0.15(+2.52%) |
Nov 10, 2011 | 6.261 | 6.296 | 6.047 | 6.099 | 10,099,959 | -0.03(-0.42%) |
Nov 09, 2011 | 6.343 | 6.441 | 6.107 | 6.124 | 11,469,472 | -0.38(-5.85%) |
Nov 08, 2011 | 6.582 | 6.616 | 6.234 | 6.505 | 8,481,664 | +0.14(+2.22%) |
Nov 07, 2011 | 6.368 | 6.492 | 6.231 | 6.364 | 5,080,427 | -0.02(-0.27%) |
Nov 04, 2011 | 6.372 | 6.420 | 6.278 | 6.381 | 4,947,925 | -0.06(-0.93%) |
Nov 03, 2011 | 6.608 | 6.625 | 6.360 | 6.441 | 9,261,752 | -0.09(-1.38%) |
Nov 02, 2011 | 6.800 | 6.800 | 6.424 | 6.531 | 9,753,035 | +0.24(+3.81%) |