Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 7.371 | 7.425 | 7.265 | 7.354 | 204,857 | +0.04(+0.48%) |
Jan 30, 2012 | 7.256 | 7.389 | 7.212 | 7.318 | 277,055 | -0.03(-0.36%) |
Jan 27, 2012 | 7.318 | 7.487 | 7.300 | 7.345 | 324,428 | +0.01(+0.12%) |
Jan 26, 2012 | 7.327 | 7.398 | 7.256 | 7.336 | 364,600 | +0.04(+0.49%) |
Jan 25, 2012 | 7.247 | 7.371 | 7.150 | 7.300 | 252,596 | +0.06(+0.86%) |
Jan 24, 2012 | 7.150 | 7.274 | 7.123 | 7.238 | 318,804 | +0.06(+0.87%) |
Jan 23, 2012 | 7.229 | 7.283 | 7.105 | 7.176 | 266,736 | -0.04(-0.61%) |
Jan 20, 2012 | 7.221 | 7.309 | 7.185 | 7.221 | 287,918 | +0.02(+0.25%) |
Jan 19, 2012 | 7.194 | 7.238 | 7.105 | 7.203 | 205,667 | +0.04(+0.50%) |
Jan 18, 2012 | 7.132 | 7.229 | 7.061 | 7.167 | 319,339 | +0.04(+0.62%) |
Jan 17, 2012 | 7.265 | 7.265 | 7.070 | 7.123 | 298,753 | -0.07(-0.99%) |
Jan 13, 2012 | 7.087 | 7.221 | 6.999 | 7.194 | 269,890 | -0.01(-0.12%) |
Jan 12, 2012 | 7.265 | 7.336 | 7.036 | 7.203 | 2,687,168 | -0.04(-0.61%) |
Jan 11, 2012 | 7.283 | 7.398 | 7.247 | 7.247 | 315,517 | -0.04(-0.49%) |
Jan 10, 2012 | 7.700 | 7.700 | 7.256 | 7.283 | 347,388 | -0.34(-4.42%) |
Jan 09, 2012 | 7.770 | 7.797 | 7.522 | 7.620 | 243,557 | -0.14(-1.83%) |
Jan 06, 2012 | 7.744 | 7.806 | 7.566 | 7.762 | 459,305 | +0.03(+0.34%) |
Jan 05, 2012 | 7.646 | 7.806 | 7.566 | 7.735 | 313,271 | +0.02(+0.23%) |
Jan 04, 2012 | 7.664 | 7.806 | 7.522 | 7.717 | 936,794 | +0.20(+2.59%) |
Dec 30, 2011 | 7.531 | 7.584 | 7.504 | 7.522 | 554,054 | -0.02(-0.24%) |
Dec 29, 2011 | 7.593 | 7.646 | 7.513 | 7.540 | 269,328 | -0.01(-0.12%) |
Dec 28, 2011 | 7.850 | 7.850 | 7.531 | 7.549 | 153,904 | -0.31(-3.95%) |
Dec 27, 2011 | 7.833 | 7.903 | 7.797 | 7.859 | 116,936 | -0.03(-0.34%) |
Dec 23, 2011 | 7.948 | 7.957 | 7.868 | 7.886 | 94,509 | -0.09(-1.11%) |
Dec 21, 2011 | 7.912 | 8.125 | 7.850 | 7.974 | 405,937 | +0.05(+0.67%) |
Dec 20, 2011 | 7.815 | 7.983 | 7.815 | 7.921 | 205,090 | +0.28(+3.72%) |
Dec 19, 2011 | 7.797 | 7.895 | 7.549 | 7.637 | 336,262 | -0.14(-1.82%) |
Dec 16, 2011 | 7.682 | 7.841 | 7.637 | 7.779 | 636,901 | +0.18(+2.33%) |
Dec 15, 2011 | 7.522 | 7.735 | 7.451 | 7.602 | 424,181 | +0.19(+2.51%) |
Dec 14, 2011 | 7.371 | 7.451 | 7.300 | 7.416 | 265,142 | -0.04(-0.48%) |
Dec 13, 2011 | 7.602 | 7.726 | 7.389 | 7.451 | 457,234 | -0.08(-1.06%) |
Dec 12, 2011 | 7.380 | 7.566 | 7.354 | 7.531 | 348,729 | -0.01(-0.12%) |
Dec 09, 2011 | 7.425 | 7.629 | 7.389 | 7.540 | 534,274 | +0.15(+2.04%) |
Dec 08, 2011 | 7.637 | 7.646 | 7.354 | 7.389 | 208,148 | -0.31(-4.03%) |
Dec 07, 2011 | 7.584 | 7.735 | 7.540 | 7.700 | 541,886 | +0.04(+0.58%) |
Dec 06, 2011 | 7.655 | 7.779 | 7.575 | 7.655 | 212,602 | -0.03(-0.35%) |
Dec 05, 2011 | 7.762 | 7.806 | 7.566 | 7.682 | 332,193 | +0.07(+0.93%) |
Dec 02, 2011 | 7.877 | 7.921 | 7.531 | 7.611 | 251,392 | -0.11(-1.38%) |
Dec 01, 2011 | 7.637 | 7.850 | 7.495 | 7.717 | 394,438 | +0.03(+0.35%) |
Nov 30, 2011 | 7.380 | 7.700 | 7.327 | 7.691 | 523,639 | +0.59(+8.24%) |
Nov 29, 2011 | 7.079 | 7.221 | 6.990 | 7.105 | 1,500,060 | +0.03(+0.38%) |
Nov 28, 2011 | 6.981 | 7.105 | 6.910 | 7.079 | 355,577 | +0.33(+4.86%) |
Nov 25, 2011 | 6.706 | 6.883 | 6.697 | 6.750 | 155,464 | +0.04(+0.53%) |
Nov 23, 2011 | 6.768 | 6.830 | 6.529 | 6.715 | 218,372 | -0.13(-1.94%) |
Nov 22, 2011 | 6.937 | 6.990 | 6.768 | 6.848 | 193,995 | -0.10(-1.40%) |
Nov 21, 2011 | 6.901 | 7.052 | 6.759 | 6.946 | 300,927 | -0.10(-1.39%) |
Nov 18, 2011 | 6.963 | 7.079 | 6.795 | 7.043 | 343,228 | +0.08(+1.15%) |
Nov 17, 2011 | 7.141 | 7.150 | 6.919 | 6.963 | 346,639 | -0.16(-2.24%) |
Nov 16, 2011 | 7.265 | 7.336 | 7.114 | 7.123 | 519,464 | -0.25(-3.37%) |
Nov 15, 2011 | 7.416 | 7.478 | 7.300 | 7.371 | 349,746 | -0.08(-1.07%) |
Nov 14, 2011 | 7.584 | 7.629 | 7.327 | 7.451 | 1,491,476 | -0.18(-2.33%) |
Nov 11, 2011 | 7.575 | 7.726 | 7.469 | 7.629 | 259,377 | +0.17(+2.26%) |
Nov 10, 2011 | 7.469 | 7.549 | 7.345 | 7.460 | 177,494 | +0.12(+1.57%) |
Nov 09, 2011 | 7.478 | 7.544 | 7.283 | 7.345 | 413,171 | -0.37(-4.83%) |
Nov 08, 2011 | 7.744 | 7.833 | 7.540 | 7.717 | 474,296 | +0.04(+0.46%) |
Nov 07, 2011 | 7.495 | 7.770 | 7.451 | 7.682 | 259,638 | +0.22(+2.97%) |
Nov 04, 2011 | 7.531 | 7.673 | 7.380 | 7.460 | 280,219 | -0.18(-2.32%) |
Nov 03, 2011 | 7.726 | 7.726 | 7.531 | 7.637 | 311,566 | -0.01(-0.12%) |
Nov 02, 2011 | 7.336 | 7.673 | 7.291 | 7.646 | 214,310 | +0.45(+6.29%) |