Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 8.457 | 8.542 | 8.238 | 8.343 | 1,097,943 | -0.03(-0.34%) |
Jan 30, 2012 | 8.390 | 8.485 | 8.228 | 8.371 | 864,825 | -0.13(-1.57%) |
Jan 27, 2012 | 8.285 | 8.542 | 8.209 | 8.504 | 1,486,226 | -0.05(-0.56%) |
Jan 26, 2012 | 8.656 | 8.904 | 8.504 | 8.552 | 1,411,282 | -0.09(-0.99%) |
Jan 25, 2012 | 8.694 | 8.837 | 8.466 | 8.637 | 1,637,165 | -0.07(-0.76%) |
Jan 24, 2012 | 8.647 | 8.828 | 8.419 | 8.704 | 1,225,683 | -0.01(-0.11%) |
Jan 23, 2012 | 8.352 | 8.799 | 8.285 | 8.714 | 1,979,267 | +0.32(+3.85%) |
Jan 20, 2012 | 8.323 | 8.419 | 8.209 | 8.390 | 1,226,066 | +0.07(+0.80%) |
Jan 19, 2012 | 8.466 | 8.609 | 8.304 | 8.323 | 1,799,693 | -0.12(-1.46%) |
Jan 18, 2012 | 7.943 | 8.495 | 7.943 | 8.447 | 2,339,739 | +0.54(+6.86%) |
Jan 17, 2012 | 7.848 | 7.933 | 7.734 | 7.905 | 2,126,187 | +0.25(+3.23%) |
Jan 13, 2012 | 7.325 | 7.667 | 7.268 | 7.658 | 2,245,097 | +0.18(+2.42%) |
Jan 12, 2012 | 7.201 | 7.486 | 6.963 | 7.477 | 1,811,890 | +0.29(+3.97%) |
Jan 11, 2012 | 6.716 | 7.249 | 6.687 | 7.192 | 2,415,286 | +0.49(+7.39%) |
Jan 10, 2012 | 6.659 | 6.849 | 6.659 | 6.697 | 1,203,467 | +0.12(+1.88%) |
Jan 09, 2012 | 6.621 | 6.649 | 6.488 | 6.573 | 946,157 | -0.04(-0.58%) |
Jan 06, 2012 | 6.535 | 6.687 | 6.383 | 6.611 | 2,294,843 | -0.29(-4.14%) |
Jan 05, 2012 | 7.068 | 7.106 | 6.801 | 6.897 | 2,187,920 | -0.21(-2.95%) |
Jan 04, 2012 | 7.306 | 7.306 | 7.058 | 7.106 | 1,049,103 | +0.01(+0.13%) |
Dec 30, 2011 | 7.087 | 7.239 | 7.077 | 7.096 | 1,042,482 | +0.01(+0.13%) |
Dec 29, 2011 | 7.049 | 7.239 | 7.049 | 7.087 | 1,022,910 | +0.05(+0.68%) |
Dec 28, 2011 | 7.239 | 7.315 | 6.935 | 7.039 | 1,454,745 | -0.22(-3.01%) |
Dec 27, 2011 | 6.725 | 7.410 | 6.640 | 7.258 | 3,284,101 | +0.65(+9.78%) |
Dec 23, 2011 | 6.564 | 6.640 | 6.516 | 6.611 | 987,070 | +0.24(+3.73%) |
Dec 21, 2011 | 6.145 | 6.373 | 6.098 | 6.373 | 1,174,299 | +0.20(+3.24%) |
Dec 20, 2011 | 6.002 | 6.193 | 5.983 | 6.174 | 1,265,738 | +0.37(+6.39%) |
Dec 19, 2011 | 6.040 | 6.172 | 5.793 | 5.803 | 809,843 | -0.20(-3.33%) |
Dec 16, 2011 | 5.869 | 6.002 | 5.831 | 6.002 | 1,380,749 | +0.19(+3.27%) |
Dec 15, 2011 | 5.669 | 5.850 | 5.631 | 5.812 | 1,105,326 | +0.22(+3.91%) |
Dec 14, 2011 | 5.793 | 5.793 | 5.541 | 5.593 | 1,053,852 | -0.12(-2.16%) |
Dec 13, 2011 | 5.831 | 5.917 | 5.679 | 5.717 | 1,354,859 | -0.04(-0.66%) |
Dec 12, 2011 | 5.803 | 5.922 | 5.755 | 5.755 | 1,276,278 | -0.29(-4.87%) |
Dec 09, 2011 | 5.945 | 6.098 | 5.898 | 6.050 | 1,039,260 | +0.18(+3.08%) |
Dec 08, 2011 | 6.288 | 6.316 | 5.860 | 5.869 | 1,342,650 | -0.50(-7.91%) |
Dec 07, 2011 | 6.221 | 6.421 | 6.126 | 6.373 | 836,784 | +0.08(+1.21%) |
Dec 06, 2011 | 6.240 | 6.382 | 6.074 | 6.297 | 588,854 | -0.01(-0.15%) |
Dec 05, 2011 | 6.402 | 6.478 | 6.174 | 6.307 | 1,532,654 | +0.16(+2.63%) |
Dec 02, 2011 | 6.497 | 6.545 | 6.136 | 6.145 | 1,481,584 | -0.23(-3.58%) |
Dec 01, 2011 | 6.354 | 6.516 | 6.183 | 6.373 | 1,256,328 | +0.00(+0.00%) |
Nov 30, 2011 | 5.869 | 6.373 | 5.784 | 6.373 | 2,295,549 | +0.80(+14.33%) |
Nov 29, 2011 | 5.584 | 5.679 | 5.527 | 5.574 | 811,122 | +0.00(+0.00%) |
Nov 28, 2011 | 5.413 | 5.612 | 5.413 | 5.574 | 982,739 | +0.35(+6.74%) |
Nov 25, 2011 | 5.270 | 5.460 | 5.213 | 5.222 | 417,540 | -0.13(-2.49%) |
Nov 23, 2011 | 5.546 | 5.565 | 5.346 | 5.356 | 1,029,576 | -0.26(-4.58%) |
Nov 22, 2011 | 5.736 | 5.774 | 5.574 | 5.612 | 1,041,617 | -0.12(-2.16%) |
Nov 21, 2011 | 5.784 | 5.831 | 5.679 | 5.736 | 1,080,893 | -0.23(-3.83%) |
Nov 18, 2011 | 5.974 | 6.107 | 5.845 | 5.964 | 737,397 | +0.02(+0.32%) |
Nov 17, 2011 | 6.060 | 6.183 | 5.907 | 5.945 | 942,727 | -0.12(-2.04%) |
Nov 16, 2011 | 6.145 | 6.335 | 6.069 | 6.069 | 799,183 | -0.18(-2.89%) |
Nov 15, 2011 | 5.974 | 6.297 | 5.945 | 6.250 | 668,823 | +0.23(+3.79%) |
Nov 14, 2011 | 6.145 | 6.307 | 5.955 | 6.021 | 860,159 | -0.18(-2.91%) |
Nov 11, 2011 | 6.002 | 6.250 | 5.993 | 6.202 | 931,538 | +0.27(+4.49%) |
Nov 10, 2011 | 6.221 | 6.231 | 5.869 | 5.936 | 1,059,986 | -0.17(-2.80%) |
Nov 09, 2011 | 6.269 | 6.354 | 6.088 | 6.107 | 1,341,859 | -0.44(-6.69%) |
Nov 08, 2011 | 6.611 | 6.785 | 6.354 | 6.545 | 1,467,544 | -0.02(-0.29%) |
Nov 07, 2011 | 6.440 | 6.611 | 6.307 | 6.564 | 1,218,437 | +0.10(+1.62%) |
Nov 04, 2011 | 6.497 | 6.545 | 6.250 | 6.459 | 1,228,063 | -0.12(-1.88%) |
Nov 03, 2011 | 6.221 | 6.640 | 5.955 | 6.583 | 2,476,284 | +0.47(+7.62%) |
Nov 02, 2011 | 6.107 | 6.174 | 5.964 | 6.117 | 1,177,906 | +0.12(+2.06%) |