Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 7.010 | 7.010 | 6.838 | 6.861 | 53,618 | -0.13(-1.88%) |
Jan 30, 2012 | 6.987 | 7.085 | 6.890 | 6.993 | 70,669 | -0.03(-0.49%) |
Jan 27, 2012 | 7.027 | 7.027 | 6.947 | 7.027 | 38,183 | +0.00(+0.00%) |
Jan 26, 2012 | 6.987 | 7.039 | 6.936 | 7.027 | 129,623 | +0.09(+1.24%) |
Jan 25, 2012 | 6.844 | 6.953 | 6.844 | 6.942 | 54,445 | +0.08(+1.17%) |
Jan 24, 2012 | 6.816 | 6.873 | 6.787 | 6.861 | 54,258 | +0.05(+0.67%) |
Jan 23, 2012 | 6.718 | 6.856 | 6.667 | 6.816 | 40,175 | +0.12(+1.80%) |
Jan 20, 2012 | 6.730 | 6.775 | 6.695 | 6.695 | 121,933 | -0.03(-0.43%) |
Jan 19, 2012 | 6.821 | 6.861 | 6.695 | 6.724 | 205,151 | -0.05(-0.76%) |
Jan 18, 2012 | 6.730 | 6.827 | 6.712 | 6.775 | 100,808 | +0.07(+1.11%) |
Jan 17, 2012 | 6.695 | 6.987 | 6.672 | 6.701 | 254,864 | +0.09(+1.39%) |
Jan 13, 2012 | 6.684 | 6.730 | 6.587 | 6.609 | 129,038 | -0.10(-1.54%) |
Jan 12, 2012 | 6.753 | 6.953 | 6.672 | 6.712 | 77,161 | +0.00(+0.00%) |
Jan 11, 2012 | 6.649 | 6.741 | 6.615 | 6.712 | 118,869 | +0.02(+0.34%) |
Jan 10, 2012 | 6.638 | 6.775 | 6.604 | 6.690 | 109,828 | +0.11(+1.74%) |
Jan 09, 2012 | 6.678 | 6.678 | 6.552 | 6.575 | 51,487 | -0.07(-1.12%) |
Jan 06, 2012 | 6.793 | 6.810 | 6.644 | 6.649 | 88,875 | -0.11(-1.69%) |
Jan 05, 2012 | 6.735 | 6.861 | 6.680 | 6.764 | 112,877 | +0.02(+0.34%) |
Jan 04, 2012 | 6.793 | 7.010 | 6.730 | 6.741 | 86,528 | +0.17(+2.62%) |
Dec 30, 2011 | 6.552 | 6.678 | 6.375 | 6.569 | 218,767 | +0.19(+3.05%) |
Dec 29, 2011 | 6.592 | 6.609 | 6.289 | 6.375 | 128,655 | -0.21(-3.22%) |
Dec 28, 2011 | 6.621 | 6.718 | 6.512 | 6.586 | 112,306 | -0.17(-2.46%) |
Dec 27, 2011 | 6.684 | 6.844 | 6.649 | 6.753 | 57,174 | +0.03(+0.51%) |
Dec 23, 2011 | 6.644 | 6.724 | 6.621 | 6.718 | 128,795 | +0.19(+2.89%) |
Dec 21, 2011 | 6.375 | 6.552 | 6.277 | 6.529 | 87,923 | +0.15(+2.33%) |
Dec 20, 2011 | 6.323 | 6.386 | 6.260 | 6.380 | 202,751 | +0.14(+2.30%) |
Dec 19, 2011 | 6.415 | 6.415 | 6.226 | 6.237 | 155,293 | -0.15(-2.33%) |
Dec 16, 2011 | 6.483 | 6.581 | 6.349 | 6.386 | 293,469 | -0.06(-0.89%) |
Dec 15, 2011 | 6.546 | 6.546 | 6.266 | 6.443 | 116,353 | -0.01(-0.18%) |
Dec 14, 2011 | 6.237 | 6.495 | 6.237 | 6.455 | 122,000 | +0.21(+3.30%) |
Dec 13, 2011 | 6.289 | 6.380 | 6.226 | 6.249 | 149,152 | -0.02(-0.37%) |
Dec 12, 2011 | 6.289 | 6.306 | 6.160 | 6.271 | 70,466 | -0.04(-0.64%) |
Dec 09, 2011 | 6.231 | 6.375 | 6.231 | 6.312 | 151,104 | +0.11(+1.85%) |
Dec 08, 2011 | 6.094 | 6.277 | 6.042 | 6.197 | 135,109 | +0.08(+1.31%) |
Dec 07, 2011 | 6.065 | 6.163 | 5.962 | 6.117 | 97,152 | +0.05(+0.85%) |
Dec 06, 2011 | 6.145 | 6.254 | 6.031 | 6.065 | 183,562 | -0.11(-1.76%) |
Dec 05, 2011 | 6.157 | 6.220 | 6.105 | 6.174 | 204,786 | +0.04(+0.65%) |
Dec 02, 2011 | 5.997 | 6.151 | 5.997 | 6.134 | 305,884 | +0.17(+2.78%) |
Dec 01, 2011 | 6.014 | 6.042 | 5.934 | 5.968 | 240,646 | -0.04(-0.67%) |
Nov 30, 2011 | 6.140 | 6.151 | 6.008 | 6.008 | 457,875 | +0.02(+0.29%) |
Nov 29, 2011 | 6.060 | 6.138 | 5.911 | 5.991 | 146,599 | -0.04(-0.66%) |
Nov 28, 2011 | 5.991 | 6.054 | 5.956 | 6.031 | 198,991 | +0.19(+3.34%) |
Nov 25, 2011 | 5.756 | 5.928 | 5.756 | 5.836 | 69,930 | +0.09(+1.49%) |
Nov 23, 2011 | 5.876 | 5.893 | 5.739 | 5.750 | 188,371 | -0.15(-2.52%) |
Nov 22, 2011 | 5.899 | 5.928 | 5.842 | 5.899 | 109,092 | +0.01(+0.19%) |
Nov 21, 2011 | 5.922 | 5.991 | 5.788 | 5.888 | 106,930 | -0.11(-1.81%) |
Nov 18, 2011 | 5.968 | 6.054 | 5.911 | 5.997 | 112,217 | +0.03(+0.58%) |
Nov 17, 2011 | 5.991 | 6.037 | 5.905 | 5.962 | 142,866 | -0.03(-0.48%) |
Nov 16, 2011 | 6.002 | 6.071 | 5.968 | 5.991 | 123,060 | -0.03(-0.57%) |
Nov 15, 2011 | 5.956 | 6.128 | 5.928 | 6.025 | 112,847 | +0.07(+1.25%) |
Nov 14, 2011 | 6.002 | 6.060 | 5.905 | 5.951 | 92,216 | -0.09(-1.52%) |
Nov 11, 2011 | 6.071 | 6.128 | 5.991 | 6.042 | 182,013 | +0.06(+0.96%) |
Nov 10, 2011 | 5.997 | 6.008 | 5.882 | 5.985 | 43,974 | +0.09(+1.55%) |
Nov 09, 2011 | 5.934 | 6.094 | 5.888 | 5.893 | 100,096 | -0.17(-2.74%) |
Nov 08, 2011 | 6.054 | 6.163 | 5.876 | 6.060 | 140,385 | +0.06(+1.05%) |
Nov 07, 2011 | 6.082 | 6.082 | 5.871 | 5.997 | 131,049 | -0.06(-1.04%) |
Nov 04, 2011 | 6.111 | 6.111 | 6.054 | 6.060 | 32,638 | -0.12(-1.95%) |
Nov 03, 2011 | 6.180 | 6.186 | 6.014 | 6.180 | 73,672 | +0.10(+1.60%) |
Nov 02, 2011 | 6.094 | 6.123 | 5.956 | 6.082 | 140,139 | +0.07(+1.24%) |