Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 8.465 | 8.551 | 8.246 | 8.351 | 1,096,833 | -0.03(-0.34%) |
Jan 30, 2012 | 8.399 | 8.494 | 8.237 | 8.380 | 863,951 | -0.13(-1.57%) |
Jan 27, 2012 | 8.294 | 8.551 | 8.218 | 8.513 | 1,484,724 | -0.05(-0.56%) |
Jan 26, 2012 | 8.665 | 8.913 | 8.513 | 8.560 | 1,409,856 | -0.09(-0.99%) |
Jan 25, 2012 | 8.703 | 8.846 | 8.475 | 8.646 | 1,635,510 | -0.07(-0.76%) |
Jan 24, 2012 | 8.656 | 8.837 | 8.427 | 8.713 | 1,224,444 | -0.01(-0.11%) |
Jan 23, 2012 | 8.360 | 8.808 | 8.294 | 8.722 | 1,977,266 | +0.32(+3.85%) |
Jan 20, 2012 | 8.332 | 8.427 | 8.218 | 8.399 | 1,224,827 | +0.07(+0.80%) |
Jan 19, 2012 | 8.475 | 8.618 | 8.313 | 8.332 | 1,797,874 | -0.12(-1.46%) |
Jan 18, 2012 | 7.951 | 8.503 | 7.951 | 8.456 | 2,337,373 | +0.54(+6.86%) |
Jan 17, 2012 | 7.856 | 7.942 | 7.742 | 7.913 | 2,124,037 | +0.25(+3.23%) |
Jan 13, 2012 | 7.332 | 7.675 | 7.275 | 7.665 | 2,242,827 | +0.18(+2.42%) |
Jan 12, 2012 | 7.208 | 7.494 | 6.970 | 7.484 | 1,810,058 | +0.29(+3.97%) |
Jan 11, 2012 | 6.723 | 7.256 | 6.694 | 7.199 | 2,412,844 | +0.50(+7.39%) |
Jan 10, 2012 | 6.666 | 6.856 | 6.666 | 6.704 | 1,202,250 | +0.12(+1.88%) |
Jan 09, 2012 | 6.627 | 6.656 | 6.494 | 6.580 | 945,200 | -0.04(-0.58%) |
Jan 06, 2012 | 6.542 | 6.694 | 6.389 | 6.618 | 2,292,524 | -0.29(-4.14%) |
Jan 05, 2012 | 7.075 | 7.113 | 6.808 | 6.904 | 2,185,708 | -0.21(-2.95%) |
Jan 04, 2012 | 7.313 | 7.313 | 7.065 | 7.113 | 1,048,042 | +0.01(+0.13%) |
Dec 30, 2011 | 7.094 | 7.246 | 7.085 | 7.104 | 1,041,428 | +0.01(+0.13%) |
Dec 29, 2011 | 7.056 | 7.246 | 7.056 | 7.094 | 1,021,876 | +0.05(+0.68%) |
Dec 28, 2011 | 7.246 | 7.323 | 6.942 | 7.046 | 1,453,274 | -0.22(-3.01%) |
Dec 27, 2011 | 6.732 | 7.418 | 6.646 | 7.265 | 3,280,782 | +0.65(+9.78%) |
Dec 23, 2011 | 6.570 | 6.646 | 6.523 | 6.618 | 986,072 | +0.24(+3.73%) |
Dec 21, 2011 | 6.151 | 6.380 | 6.104 | 6.380 | 1,173,112 | +0.20(+3.24%) |
Dec 20, 2011 | 6.009 | 6.199 | 5.989 | 6.180 | 1,264,458 | +0.37(+6.39%) |
Dec 19, 2011 | 6.047 | 6.178 | 5.799 | 5.809 | 809,025 | -0.20(-3.33%) |
Dec 16, 2011 | 5.875 | 6.009 | 5.837 | 6.009 | 1,379,353 | +0.19(+3.27%) |
Dec 15, 2011 | 5.675 | 5.856 | 5.637 | 5.818 | 1,104,209 | +0.22(+3.91%) |
Dec 14, 2011 | 5.799 | 5.799 | 5.547 | 5.599 | 1,052,787 | -0.12(-2.16%) |
Dec 13, 2011 | 5.837 | 5.923 | 5.685 | 5.723 | 1,353,489 | -0.04(-0.66%) |
Dec 12, 2011 | 5.809 | 5.928 | 5.761 | 5.761 | 1,274,988 | -0.30(-4.87%) |
Dec 09, 2011 | 5.951 | 6.104 | 5.904 | 6.056 | 1,038,209 | +0.18(+3.08%) |
Dec 08, 2011 | 6.294 | 6.323 | 5.866 | 5.875 | 1,341,293 | -0.50(-7.91%) |
Dec 07, 2011 | 6.228 | 6.427 | 6.132 | 6.380 | 835,938 | +0.08(+1.21%) |
Dec 06, 2011 | 6.247 | 6.389 | 6.080 | 6.304 | 588,259 | -0.01(-0.15%) |
Dec 05, 2011 | 6.408 | 6.485 | 6.180 | 6.313 | 1,531,105 | +0.16(+2.63%) |
Dec 02, 2011 | 6.504 | 6.551 | 6.142 | 6.151 | 1,480,086 | -0.23(-3.58%) |
Dec 01, 2011 | 6.361 | 6.523 | 6.189 | 6.380 | 1,255,058 | +0.00(+0.00%) |
Nov 30, 2011 | 5.875 | 6.380 | 5.790 | 6.380 | 2,293,228 | +0.80(+14.33%) |
Nov 29, 2011 | 5.590 | 5.685 | 5.532 | 5.580 | 810,302 | +0.00(+0.00%) |
Nov 28, 2011 | 5.418 | 5.618 | 5.418 | 5.580 | 981,745 | +0.35(+6.74%) |
Nov 25, 2011 | 5.275 | 5.466 | 5.218 | 5.228 | 417,117 | -0.13(-2.49%) |
Nov 23, 2011 | 5.551 | 5.570 | 5.351 | 5.361 | 1,028,535 | -0.26(-4.58%) |
Nov 22, 2011 | 5.742 | 5.780 | 5.580 | 5.618 | 1,040,564 | -0.12(-2.16%) |
Nov 21, 2011 | 5.790 | 5.837 | 5.685 | 5.742 | 1,079,800 | -0.23(-3.83%) |
Nov 18, 2011 | 5.980 | 6.113 | 5.851 | 5.970 | 736,652 | +0.02(+0.32%) |
Nov 17, 2011 | 6.066 | 6.189 | 5.913 | 5.951 | 941,774 | -0.12(-2.04%) |
Nov 16, 2011 | 6.151 | 6.342 | 6.075 | 6.075 | 798,375 | -0.18(-2.89%) |
Nov 15, 2011 | 5.980 | 6.304 | 5.951 | 6.256 | 668,147 | +0.23(+3.79%) |
Nov 14, 2011 | 6.151 | 6.313 | 5.961 | 6.028 | 859,289 | -0.18(-2.91%) |
Nov 11, 2011 | 6.009 | 6.256 | 5.999 | 6.208 | 930,596 | +0.27(+4.49%) |
Nov 10, 2011 | 6.228 | 6.237 | 5.875 | 5.942 | 1,058,915 | -0.17(-2.80%) |
Nov 09, 2011 | 6.275 | 6.361 | 6.094 | 6.113 | 1,340,503 | -0.44(-6.69%) |
Nov 08, 2011 | 6.618 | 6.792 | 6.361 | 6.551 | 1,466,060 | -0.02(-0.29%) |
Nov 07, 2011 | 6.447 | 6.618 | 6.313 | 6.570 | 1,217,206 | +0.10(+1.62%) |
Nov 04, 2011 | 6.504 | 6.551 | 6.256 | 6.466 | 1,226,821 | -0.12(-1.88%) |
Nov 03, 2011 | 6.228 | 6.646 | 5.961 | 6.589 | 2,473,781 | +0.47(+7.62%) |
Nov 02, 2011 | 6.113 | 6.180 | 5.970 | 6.123 | 1,176,715 | +0.12(+2.06%) |