Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 6.417 | 6.417 | 6.124 | 6.226 | 393,663 | +0.03(+0.46%) |
Jan 30, 2012 | 6.144 | 6.209 | 6.144 | 6.197 | 388,874 | -0.02(-0.33%) |
Jan 27, 2012 | 6.165 | 6.246 | 6.153 | 6.218 | 512,213 | +0.07(+1.19%) |
Jan 26, 2012 | 6.181 | 6.181 | 6.116 | 6.144 | 327,077 | -0.02(-0.39%) |
Jan 25, 2012 | 6.100 | 6.169 | 6.096 | 6.169 | 372,238 | +0.07(+1.20%) |
Jan 24, 2012 | 6.075 | 6.100 | 6.067 | 6.096 | 253,156 | +0.02(+0.40%) |
Jan 23, 2012 | 6.071 | 6.092 | 6.051 | 6.071 | 282,437 | +0.05(+0.81%) |
Jan 20, 2012 | 6.088 | 6.088 | 6.014 | 6.023 | 260,366 | -0.05(-0.87%) |
Jan 19, 2012 | 6.047 | 6.079 | 6.047 | 6.075 | 261,373 | +0.03(+0.54%) |
Jan 18, 2012 | 6.002 | 6.055 | 6.002 | 6.043 | 205,546 | +0.02(+0.27%) |
Jan 17, 2012 | 6.063 | 6.063 | 6.019 | 6.027 | 253,821 | +0.02(+0.34%) |
Jan 13, 2012 | 6.039 | 6.039 | 5.982 | 6.006 | 261,280 | -0.01(-0.14%) |
Jan 12, 2012 | 6.002 | 6.031 | 5.973 | 6.014 | 309,461 | +0.02(+0.27%) |
Jan 11, 2012 | 6.002 | 6.027 | 5.954 | 5.998 | 344,772 | -0.02(-0.27%) |
Jan 10, 2012 | 6.010 | 6.034 | 5.974 | 6.014 | 324,635 | +0.06(+1.02%) |
Jan 09, 2012 | 6.019 | 6.019 | 5.954 | 5.954 | 341,670 | -0.03(-0.54%) |
Jan 06, 2012 | 6.071 | 6.071 | 5.970 | 5.986 | 428,417 | +0.00(+0.07%) |
Jan 05, 2012 | 6.027 | 6.088 | 5.958 | 5.982 | 662,225 | -0.01(-0.20%) |
Jan 04, 2012 | 6.014 | 6.027 | 5.966 | 5.994 | 632,878 | +0.15(+2.64%) |
Dec 30, 2011 | 5.880 | 5.880 | 5.820 | 5.840 | 270,287 | -0.01(-0.14%) |
Dec 29, 2011 | 5.876 | 5.889 | 5.820 | 5.848 | 494,592 | -0.02(-0.35%) |
Dec 28, 2011 | 5.844 | 5.868 | 5.787 | 5.868 | 443,347 | +0.06(+1.01%) |
Dec 27, 2011 | 5.777 | 5.809 | 5.721 | 5.809 | 284,167 | +0.02(+0.28%) |
Dec 23, 2011 | 5.793 | 5.805 | 5.757 | 5.793 | 291,348 | +0.17(+2.94%) |
Dec 21, 2011 | 5.571 | 5.644 | 5.543 | 5.628 | 416,061 | +0.03(+0.54%) |
Dec 20, 2011 | 5.505 | 5.597 | 5.499 | 5.597 | 745,920 | +0.11(+2.05%) |
Dec 19, 2011 | 5.481 | 5.533 | 5.413 | 5.485 | 539,961 | -0.02(-0.29%) |
Dec 16, 2011 | 5.517 | 5.569 | 5.469 | 5.501 | 448,055 | -0.02(-0.29%) |
Dec 15, 2011 | 5.609 | 5.650 | 5.513 | 5.517 | 575,236 | -0.06(-1.01%) |
Dec 14, 2011 | 5.605 | 5.634 | 5.541 | 5.573 | 378,988 | -0.08(-1.35%) |
Dec 13, 2011 | 5.573 | 5.662 | 5.573 | 5.650 | 502,313 | +0.07(+1.30%) |
Dec 12, 2011 | 5.658 | 5.674 | 5.573 | 5.577 | 429,446 | -0.12(-2.18%) |
Dec 09, 2011 | 5.674 | 5.721 | 5.650 | 5.702 | 402,198 | +0.03(+0.57%) |
Dec 08, 2011 | 5.666 | 5.682 | 5.654 | 5.670 | 429,094 | -0.03(-0.49%) |
Dec 07, 2011 | 5.738 | 5.738 | 5.690 | 5.698 | 414,682 | -0.04(-0.70%) |
Dec 06, 2011 | 5.686 | 5.746 | 5.686 | 5.738 | 457,047 | +0.03(+0.49%) |
Dec 05, 2011 | 5.678 | 5.730 | 5.658 | 5.710 | 369,874 | +0.03(+0.57%) |
Dec 02, 2011 | 5.638 | 5.695 | 5.630 | 5.678 | 202,694 | +0.03(+0.50%) |
Dec 01, 2011 | 5.670 | 5.678 | 5.622 | 5.650 | 307,576 | -0.04(-0.78%) |
Nov 30, 2011 | 5.658 | 5.702 | 5.622 | 5.694 | 406,046 | +0.10(+1.72%) |
Nov 29, 2011 | 5.557 | 5.597 | 5.549 | 5.597 | 252,055 | +0.02(+0.43%) |
Nov 28, 2011 | 5.561 | 5.601 | 5.545 | 5.573 | 319,138 | +0.06(+1.02%) |
Nov 25, 2011 | 5.489 | 5.533 | 5.489 | 5.517 | 153,852 | +0.03(+0.51%) |
Nov 23, 2011 | 5.557 | 5.573 | 5.473 | 5.489 | 394,223 | -0.10(-1.79%) |
Nov 22, 2011 | 5.557 | 5.605 | 5.557 | 5.589 | 248,167 | +0.06(+1.09%) |
Nov 21, 2011 | 5.589 | 5.597 | 5.529 | 5.529 | 310,423 | -0.06(-1.05%) |
Nov 18, 2011 | 5.620 | 5.624 | 5.576 | 5.588 | 319,636 | +0.02(+0.36%) |
Nov 17, 2011 | 5.652 | 5.691 | 5.564 | 5.568 | 336,518 | -0.06(-0.99%) |
Nov 16, 2011 | 5.684 | 5.695 | 5.624 | 5.624 | 366,963 | -0.09(-1.61%) |
Nov 15, 2011 | 5.755 | 5.791 | 5.703 | 5.715 | 292,824 | -0.07(-1.17%) |
Nov 14, 2011 | 5.803 | 5.803 | 5.744 | 5.783 | 327,792 | +0.00(+0.00%) |
Nov 11, 2011 | 5.795 | 5.815 | 5.767 | 5.783 | 239,758 | +0.08(+1.33%) |
Nov 10, 2011 | 5.711 | 5.735 | 5.695 | 5.707 | 291,432 | +0.06(+1.06%) |
Nov 09, 2011 | 5.680 | 5.739 | 5.628 | 5.648 | 515,214 | -0.11(-1.94%) |
Nov 08, 2011 | 5.684 | 5.763 | 5.652 | 5.759 | 305,831 | +0.09(+1.55%) |
Nov 07, 2011 | 5.695 | 5.711 | 5.624 | 5.672 | 221,593 | -0.03(-0.49%) |
Nov 04, 2011 | 5.676 | 5.735 | 5.660 | 5.699 | 268,722 | -0.05(-0.83%) |
Nov 03, 2011 | 5.707 | 5.759 | 5.644 | 5.747 | 260,498 | +0.06(+1.12%) |
Nov 02, 2011 | 5.699 | 5.735 | 5.671 | 5.684 | 217,699 | +0.00(+0.00%) |