Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 6.030 | 6.120 | 5.950 | 5.960 | 10,751,691 | -0.03(-0.50%) |
Jan 30, 2012 | 5.900 | 6.035 | 5.880 | 5.990 | 9,578,474 | +0.06(+1.01%) |
Jan 27, 2012 | 5.930 | 5.990 | 5.880 | 5.930 | 10,650,054 | -0.03(-0.50%) |
Jan 26, 2012 | 6.190 | 6.190 | 5.920 | 5.960 | 17,519,238 | -0.17(-2.77%) |
Jan 25, 2012 | 5.950 | 6.180 | 5.940 | 6.130 | 15,673,783 | +0.16(+2.68%) |
Jan 24, 2012 | 5.920 | 6.020 | 5.895 | 5.970 | 7,294,491 | +0.00(+0.00%) |
Jan 23, 2012 | 5.980 | 6.050 | 5.920 | 5.970 | 10,624,909 | -0.01(-0.17%) |
Jan 20, 2012 | 5.900 | 6.020 | 5.790 | 5.980 | 22,710,336 | +0.11(+1.87%) |
Jan 19, 2012 | 5.780 | 5.955 | 5.770 | 5.870 | 18,721,352 | +0.15(+2.62%) |
Jan 18, 2012 | 5.500 | 5.730 | 5.460 | 5.720 | 13,470,368 | +0.19(+3.44%) |
Jan 17, 2012 | 5.650 | 5.650 | 5.490 | 5.530 | 8,412,577 | +0.01(+0.18%) |
Jan 13, 2012 | 5.530 | 5.560 | 5.440 | 5.520 | 7,998,373 | -0.04(-0.72%) |
Jan 12, 2012 | 5.600 | 5.610 | 5.410 | 5.560 | 11,067,194 | +0.02(+0.36%) |
Jan 11, 2012 | 5.530 | 5.650 | 5.470 | 5.540 | 15,257,473 | +0.01(+0.18%) |
Jan 10, 2012 | 5.390 | 5.610 | 5.370 | 5.530 | 22,740,116 | +0.18(+3.36%) |
Jan 09, 2012 | 5.340 | 5.380 | 5.260 | 5.350 | 11,099,775 | +0.05(+0.94%) |
Jan 06, 2012 | 5.530 | 5.570 | 5.290 | 5.300 | 21,226,858 | -0.04(-0.75%) |
Jan 05, 2012 | 5.270 | 5.380 | 5.260 | 5.340 | 12,821,747 | +0.03(+0.56%) |
Jan 04, 2012 | 5.320 | 5.410 | 5.230 | 5.310 | 24,388,436 | -0.03(-0.56%) |
Dec 30, 2011 | 5.340 | 5.390 | 5.320 | 5.340 | 7,431,630 | +0.01(+0.19%) |
Dec 29, 2011 | 5.160 | 5.350 | 5.140 | 5.330 | 10,786,851 | +0.16(+3.09%) |
Dec 28, 2011 | 5.240 | 5.250 | 5.140 | 5.170 | 4,722,582 | -0.06(-1.15%) |
Dec 27, 2011 | 5.240 | 5.300 | 5.220 | 5.230 | 5,925,420 | +0.00(+0.00%) |
Dec 23, 2011 | 5.260 | 5.270 | 5.180 | 5.230 | 13,354,931 | +0.02(+0.38%) |
Dec 21, 2011 | 5.150 | 5.240 | 5.099 | 5.210 | 21,206,936 | +0.06(+1.17%) |
Dec 20, 2011 | 5.160 | 5.220 | 5.130 | 5.150 | 13,202,212 | +0.06(+1.18%) |
Dec 19, 2011 | 5.150 | 5.200 | 5.050 | 5.090 | 14,185,164 | -0.05(-0.97%) |
Dec 16, 2011 | 5.160 | 5.250 | 5.060 | 5.140 | 24,052,268 | +0.03(+0.59%) |
Dec 15, 2011 | 5.140 | 5.180 | 5.010 | 5.110 | 23,182,552 | -0.02(-0.39%) |
Dec 14, 2011 | 5.300 | 5.320 | 5.110 | 5.130 | 24,040,472 | -0.20(-3.75%) |
Dec 13, 2011 | 5.310 | 5.409 | 5.290 | 5.330 | 24,321,024 | +0.04(+0.76%) |
Dec 12, 2011 | 5.320 | 5.320 | 5.230 | 5.290 | 14,055,823 | -0.05(-0.94%) |
Dec 09, 2011 | 5.380 | 5.450 | 5.320 | 5.340 | 14,336,183 | +0.02(+0.38%) |
Dec 08, 2011 | 5.580 | 5.620 | 5.270 | 5.320 | 17,497,414 | -0.27(-4.83%) |
Dec 07, 2011 | 5.560 | 5.620 | 5.470 | 5.590 | 12,714,924 | +0.00(+0.00%) |
Dec 06, 2011 | 5.680 | 5.700 | 5.490 | 5.590 | 15,543,192 | -0.01(-0.18%) |
Dec 05, 2011 | 5.640 | 5.790 | 5.600 | 5.600 | 25,386,434 | +0.10(+1.82%) |
Dec 02, 2011 | 5.960 | 6.000 | 5.320 | 5.500 | 47,180,548 | -0.40(-6.78%) |
Dec 01, 2011 | 5.920 | 6.100 | 5.860 | 5.900 | 19,057,378 | +0.00(+0.00%) |
Nov 30, 2011 | 5.690 | 5.900 | 5.662 | 5.900 | 21,646,548 | +0.35(+6.31%) |
Nov 29, 2011 | 5.420 | 5.570 | 5.379 | 5.550 | 14,355,928 | +0.12(+2.21%) |
Nov 28, 2011 | 5.360 | 5.470 | 5.360 | 5.430 | 9,801,283 | +0.16(+3.04%) |
Nov 25, 2011 | 5.350 | 5.430 | 5.260 | 5.270 | 4,006,630 | -0.05(-0.94%) |
Nov 23, 2011 | 5.600 | 5.600 | 5.320 | 5.320 | 19,181,508 | +0.01(+0.19%) |
Nov 22, 2011 | 5.270 | 5.460 | 5.260 | 5.310 | 13,599,688 | +0.01(+0.19%) |
Nov 21, 2011 | 5.330 | 5.400 | 5.260 | 5.300 | 11,281,905 | -0.12(-2.21%) |
Nov 18, 2011 | 5.500 | 5.510 | 5.390 | 5.420 | 14,757,134 | -0.04(-0.73%) |
Nov 17, 2011 | 5.560 | 5.610 | 5.430 | 5.460 | 13,959,753 | -0.12(-2.15%) |
Nov 16, 2011 | 5.690 | 5.710 | 5.580 | 5.580 | 13,206,991 | -0.24(-4.12%) |
Nov 15, 2011 | 5.810 | 5.840 | 5.660 | 5.820 | 9,932,103 | -0.02(-0.34%) |
Nov 14, 2011 | 5.830 | 5.900 | 5.750 | 5.840 | 11,635,885 | -0.06(-1.02%) |
Nov 11, 2011 | 5.920 | 5.950 | 5.870 | 5.900 | 19,850,532 | +0.04(+0.68%) |
Nov 10, 2011 | 5.830 | 5.945 | 5.800 | 5.860 | 30,175,694 | +0.10(+1.74%) |
Nov 09, 2011 | 5.750 | 5.990 | 5.720 | 5.760 | 33,728,336 | -0.08(-1.37%) |
Nov 08, 2011 | 5.820 | 5.860 | 5.685 | 5.840 | 21,360,736 | +0.05(+0.86%) |
Nov 07, 2011 | 5.760 | 5.800 | 5.610 | 5.790 | 31,203,994 | +0.02(+0.35%) |
Nov 04, 2011 | 5.830 | 5.840 | 5.710 | 5.770 | 16,525,101 | -0.10(-1.70%) |
Nov 03, 2011 | 5.750 | 5.890 | 5.690 | 5.870 | 18,109,738 | +0.18(+3.16%) |
Nov 02, 2011 | 5.740 | 5.770 | 5.630 | 5.690 | 15,316,537 | +0.11(+1.97%) |