Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 6.577 | 6.577 | 6.485 | 6.512 | 535,293 | -0.04(-0.64%) |
Jan 30, 2012 | 6.527 | 6.581 | 6.516 | 6.554 | 386,319 | +0.03(+0.41%) |
Jan 27, 2012 | 6.520 | 6.558 | 6.512 | 6.527 | 518,972 | +0.01(+0.18%) |
Jan 26, 2012 | 6.420 | 6.516 | 6.420 | 6.516 | 600,238 | +0.10(+1.49%) |
Jan 25, 2012 | 6.409 | 6.428 | 6.390 | 6.420 | 372,306 | +0.02(+0.30%) |
Jan 24, 2012 | 6.382 | 6.409 | 6.371 | 6.401 | 656,938 | +0.02(+0.36%) |
Jan 23, 2012 | 6.333 | 6.386 | 6.333 | 6.378 | 453,543 | +0.02(+0.30%) |
Jan 20, 2012 | 6.363 | 6.394 | 6.352 | 6.359 | 724,594 | +0.00(+0.06%) |
Jan 19, 2012 | 6.340 | 6.378 | 6.291 | 6.355 | 514,311 | +0.02(+0.24%) |
Jan 18, 2012 | 6.279 | 6.340 | 6.252 | 6.340 | 202,774 | +0.05(+0.79%) |
Jan 17, 2012 | 6.306 | 6.336 | 6.291 | 6.291 | 224,877 | -0.01(-0.18%) |
Jan 13, 2012 | 6.313 | 6.348 | 6.298 | 6.302 | 198,192 | +0.00(+0.00%) |
Jan 12, 2012 | 6.378 | 6.378 | 6.298 | 6.302 | 259,888 | -0.08(-1.26%) |
Jan 11, 2012 | 6.264 | 6.390 | 6.237 | 6.382 | 353,802 | +0.09(+1.46%) |
Jan 10, 2012 | 6.294 | 6.302 | 6.264 | 6.291 | 241,332 | +0.03(+0.49%) |
Jan 09, 2012 | 6.306 | 6.313 | 6.245 | 6.260 | 217,452 | -0.02(-0.24%) |
Jan 06, 2012 | 6.237 | 6.287 | 6.222 | 6.275 | 164,685 | +0.04(+0.61%) |
Jan 05, 2012 | 6.226 | 6.241 | 6.203 | 6.237 | 171,045 | +0.00(+0.06%) |
Jan 04, 2012 | 6.146 | 6.233 | 6.123 | 6.233 | 205,669 | +0.14(+2.25%) |
Dec 30, 2011 | 6.146 | 6.172 | 6.092 | 6.096 | 214,995 | -0.05(-0.81%) |
Dec 29, 2011 | 6.241 | 6.241 | 6.146 | 6.146 | 147,703 | -0.09(-1.47%) |
Dec 28, 2011 | 6.375 | 6.375 | 6.199 | 6.237 | 211,055 | -0.01(-0.12%) |
Dec 27, 2011 | 6.233 | 6.309 | 6.215 | 6.245 | 274,442 | -0.03(-0.54%) |
Dec 23, 2011 | 6.309 | 6.324 | 6.279 | 6.279 | 265,058 | +0.06(+0.91%) |
Dec 21, 2011 | 6.139 | 6.233 | 6.128 | 6.222 | 385,253 | +0.11(+1.79%) |
Dec 20, 2011 | 6.071 | 6.113 | 6.048 | 6.113 | 190,079 | +0.06(+1.06%) |
Dec 19, 2011 | 6.063 | 6.086 | 6.029 | 6.048 | 204,778 | +0.02(+0.31%) |
Dec 16, 2011 | 6.041 | 6.061 | 5.995 | 6.029 | 223,571 | +0.01(+0.19%) |
Dec 15, 2011 | 6.048 | 6.113 | 6.014 | 6.018 | 243,474 | -0.03(-0.44%) |
Dec 14, 2011 | 6.181 | 6.181 | 6.003 | 6.045 | 291,028 | -0.07(-1.17%) |
Dec 13, 2011 | 6.116 | 6.134 | 6.094 | 6.116 | 139,619 | +0.01(+0.12%) |
Dec 12, 2011 | 6.097 | 6.135 | 6.082 | 6.109 | 159,871 | -0.00(-0.03%) |
Dec 09, 2011 | 6.126 | 6.146 | 6.084 | 6.111 | 232,427 | -0.02(-0.31%) |
Dec 08, 2011 | 6.152 | 6.223 | 6.099 | 6.129 | 155,732 | -0.03(-0.55%) |
Dec 07, 2011 | 6.220 | 6.220 | 6.112 | 6.163 | 268,281 | -0.07(-1.14%) |
Dec 06, 2011 | 6.212 | 6.235 | 6.182 | 6.235 | 325,314 | +0.03(+0.42%) |
Dec 05, 2011 | 6.092 | 6.208 | 6.084 | 6.208 | 391,751 | +0.15(+2.41%) |
Dec 02, 2011 | 6.092 | 6.114 | 6.051 | 6.062 | 434,543 | -0.03(-0.49%) |
Dec 01, 2011 | 6.043 | 6.092 | 6.043 | 6.092 | 337,420 | +0.06(+0.93%) |
Nov 30, 2011 | 6.024 | 6.039 | 5.991 | 6.036 | 237,347 | +0.09(+1.52%) |
Nov 29, 2011 | 5.972 | 5.975 | 5.859 | 5.946 | 179,929 | -0.00(-0.06%) |
Nov 28, 2011 | 5.991 | 6.073 | 5.912 | 5.949 | 150,913 | -0.02(-0.25%) |
Nov 25, 2011 | 6.013 | 6.013 | 5.946 | 5.964 | 99,158 | +0.06(+1.08%) |
Nov 23, 2011 | 5.964 | 5.964 | 5.893 | 5.900 | 179,316 | -0.03(-0.51%) |
Nov 22, 2011 | 5.931 | 5.942 | 5.889 | 5.931 | 201,850 | +0.03(+0.51%) |
Nov 21, 2011 | 5.942 | 5.949 | 5.852 | 5.900 | 257,981 | -0.04(-0.69%) |
Nov 18, 2011 | 5.931 | 5.946 | 5.904 | 5.942 | 203,539 | +0.06(+0.96%) |
Nov 17, 2011 | 5.964 | 5.994 | 5.859 | 5.885 | 269,270 | -0.05(-0.76%) |
Nov 16, 2011 | 5.900 | 5.949 | 5.900 | 5.931 | 169,085 | -0.02(-0.32%) |
Nov 15, 2011 | 6.051 | 6.077 | 5.934 | 5.949 | 385,197 | -0.14(-2.22%) |
Nov 14, 2011 | 6.129 | 6.167 | 6.066 | 6.084 | 245,473 | -0.10(-1.58%) |
Nov 11, 2011 | 6.114 | 6.193 | 6.096 | 6.182 | 486,210 | +0.12(+1.98%) |
Nov 10, 2011 | 6.054 | 6.062 | 6.024 | 6.062 | 188,443 | +0.02(+0.33%) |
Nov 09, 2011 | 6.061 | 6.061 | 6.016 | 6.042 | 203,306 | -0.03(-0.49%) |
Nov 08, 2011 | 6.068 | 6.076 | 6.035 | 6.072 | 257,128 | +0.00(+0.06%) |
Nov 07, 2011 | 6.046 | 6.068 | 6.005 | 6.068 | 232,577 | +0.06(+0.93%) |
Nov 04, 2011 | 6.057 | 6.061 | 6.009 | 6.012 | 192,292 | -0.04(-0.74%) |
Nov 03, 2011 | 6.057 | 6.079 | 6.035 | 6.057 | 181,825 | +0.03(+0.49%) |
Nov 02, 2011 | 6.001 | 6.046 | 5.971 | 6.027 | 153,890 | +0.04(+0.69%) |