Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 8.197 | 8.391 | 8.003 | 8.244 | 1,617,028 | +0.14(+1.72%) |
Jan 30, 2012 | 7.506 | 8.151 | 7.483 | 8.104 | 1,930,443 | +0.50(+6.53%) |
Jan 27, 2012 | 7.475 | 7.607 | 7.475 | 7.607 | 625,054 | +0.12(+1.55%) |
Jan 26, 2012 | 7.607 | 7.646 | 7.475 | 7.491 | 422,210 | -0.10(-1.33%) |
Jan 25, 2012 | 7.576 | 7.615 | 7.430 | 7.592 | 575,901 | -0.02(-0.31%) |
Jan 24, 2012 | 7.623 | 7.739 | 7.561 | 7.615 | 551,208 | -0.09(-1.11%) |
Jan 23, 2012 | 7.747 | 7.856 | 7.654 | 7.700 | 472,226 | -0.04(-0.50%) |
Jan 20, 2012 | 7.646 | 7.763 | 7.584 | 7.739 | 760,903 | +0.09(+1.22%) |
Jan 19, 2012 | 7.561 | 7.685 | 7.545 | 7.646 | 266,971 | +0.14(+1.86%) |
Jan 18, 2012 | 7.250 | 7.530 | 7.197 | 7.506 | 477,811 | +0.22(+2.98%) |
Jan 17, 2012 | 7.537 | 7.631 | 7.281 | 7.289 | 232,164 | -0.15(-1.98%) |
Jan 13, 2012 | 7.196 | 7.475 | 7.180 | 7.436 | 338,413 | +0.12(+1.70%) |
Jan 12, 2012 | 7.336 | 7.405 | 7.213 | 7.312 | 219,628 | +0.02(+0.21%) |
Jan 11, 2012 | 7.235 | 7.320 | 7.219 | 7.297 | 170,351 | +0.00(+0.00%) |
Jan 10, 2012 | 7.382 | 7.382 | 7.220 | 7.297 | 327,720 | +0.05(+0.64%) |
Jan 09, 2012 | 7.250 | 7.289 | 7.173 | 7.250 | 252,660 | +0.01(+0.11%) |
Jan 06, 2012 | 7.273 | 7.336 | 7.184 | 7.242 | 404,877 | -0.02(-0.32%) |
Jan 05, 2012 | 7.429 | 7.468 | 7.173 | 7.266 | 551,539 | -0.23(-3.11%) |
Jan 04, 2012 | 7.499 | 7.561 | 7.429 | 7.499 | 306,375 | +0.01(+0.10%) |
Dec 30, 2011 | 7.522 | 7.662 | 7.491 | 7.491 | 348,453 | -0.12(-1.53%) |
Dec 29, 2011 | 7.607 | 7.763 | 7.592 | 7.607 | 222,553 | +0.05(+0.62%) |
Dec 28, 2011 | 7.693 | 7.693 | 7.514 | 7.561 | 335,000 | -0.18(-2.31%) |
Dec 27, 2011 | 7.607 | 7.770 | 7.537 | 7.739 | 169,612 | +0.09(+1.12%) |
Dec 23, 2011 | 7.716 | 7.716 | 7.522 | 7.654 | 214,155 | -0.04(-0.50%) |
Dec 21, 2011 | 7.677 | 7.739 | 7.561 | 7.693 | 494,788 | -0.02(-0.30%) |
Dec 20, 2011 | 7.708 | 7.763 | 7.623 | 7.716 | 528,758 | +0.23(+3.11%) |
Dec 19, 2011 | 7.724 | 7.731 | 7.398 | 7.483 | 604,720 | -0.16(-2.03%) |
Dec 16, 2011 | 7.537 | 7.685 | 7.413 | 7.638 | 839,796 | +0.14(+1.86%) |
Dec 15, 2011 | 7.731 | 7.731 | 7.452 | 7.499 | 555,959 | -0.08(-1.02%) |
Dec 14, 2011 | 7.584 | 7.763 | 7.475 | 7.576 | 626,888 | -0.12(-1.51%) |
Dec 13, 2011 | 7.708 | 7.918 | 7.607 | 7.693 | 821,860 | +0.09(+1.23%) |
Dec 12, 2011 | 7.662 | 7.731 | 7.491 | 7.600 | 327,996 | -0.14(-1.81%) |
Dec 09, 2011 | 7.685 | 7.848 | 7.568 | 7.739 | 645,684 | +0.29(+3.96%) |
Dec 08, 2011 | 7.514 | 7.607 | 7.343 | 7.444 | 405,740 | -0.19(-2.54%) |
Dec 07, 2011 | 7.382 | 7.700 | 7.266 | 7.638 | 479,354 | +0.18(+2.39%) |
Dec 06, 2011 | 7.227 | 7.569 | 7.196 | 7.460 | 753,094 | +0.24(+3.33%) |
Dec 05, 2011 | 7.374 | 7.444 | 7.126 | 7.219 | 489,268 | +0.02(+0.22%) |
Dec 02, 2011 | 7.343 | 7.405 | 7.149 | 7.204 | 390,034 | +0.01(+0.11%) |
Dec 01, 2011 | 7.258 | 7.452 | 7.136 | 7.196 | 499,489 | -0.12(-1.70%) |
Nov 30, 2011 | 7.297 | 7.421 | 7.110 | 7.320 | 772,751 | +0.38(+5.48%) |
Nov 29, 2011 | 6.932 | 7.079 | 6.808 | 6.940 | 643,517 | +0.07(+1.02%) |
Nov 28, 2011 | 6.823 | 6.986 | 6.746 | 6.870 | 580,745 | +0.34(+5.23%) |
Nov 25, 2011 | 6.521 | 6.784 | 6.506 | 6.528 | 191,584 | -0.11(-1.64%) |
Nov 23, 2011 | 6.816 | 6.893 | 6.614 | 6.637 | 588,151 | -0.26(-3.82%) |
Nov 22, 2011 | 7.079 | 7.289 | 6.885 | 6.901 | 1,092,347 | -0.07(-1.00%) |
Nov 21, 2011 | 6.831 | 7.002 | 6.707 | 6.971 | 772,614 | +0.00(+0.00%) |
Nov 18, 2011 | 6.940 | 7.165 | 6.823 | 6.971 | 1,704,000 | +0.14(+2.05%) |
Nov 17, 2011 | 6.451 | 6.893 | 6.063 | 6.831 | 6,038,757 | +1.43(+26.44%) |
Nov 16, 2011 | 5.504 | 5.643 | 5.387 | 5.403 | 279,760 | -0.21(-3.73%) |
Nov 15, 2011 | 5.403 | 5.667 | 5.341 | 5.612 | 202,561 | +0.16(+2.84%) |
Nov 14, 2011 | 5.605 | 5.651 | 5.395 | 5.457 | 313,657 | -0.21(-3.70%) |
Nov 11, 2011 | 5.597 | 5.783 | 5.566 | 5.667 | 287,625 | +0.17(+3.11%) |
Nov 10, 2011 | 5.581 | 5.674 | 5.387 | 5.496 | 198,068 | +0.05(+1.00%) |
Nov 09, 2011 | 5.395 | 5.511 | 5.395 | 5.442 | 367,527 | -0.19(-3.44%) |
Nov 08, 2011 | 5.636 | 5.674 | 5.442 | 5.636 | 218,459 | +0.06(+1.11%) |
Nov 07, 2011 | 5.496 | 5.628 | 5.341 | 5.573 | 197,147 | +0.05(+0.84%) |
Nov 04, 2011 | 5.527 | 5.628 | 5.436 | 5.527 | 210,508 | -0.08(-1.38%) |
Nov 03, 2011 | 5.488 | 5.620 | 5.302 | 5.605 | 430,312 | +0.19(+3.44%) |
Nov 02, 2011 | 5.178 | 5.434 | 5.123 | 5.418 | 338,812 | +0.38(+7.55%) |