Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 6.380 | 6.400 | 6.310 | 6.330 | 3,729 | +0.05(+0.80%) |
Jan 30, 2012 | 6.290 | 6.310 | 6.260 | 6.280 | 2,970 | -0.21(-3.24%) |
Jan 27, 2012 | 6.420 | 6.550 | 6.420 | 6.490 | 3,639 | +0.12(+1.88%) |
Jan 26, 2012 | 6.400 | 6.510 | 6.370 | 6.370 | 3,800 | +0.19(+3.07%) |
Jan 25, 2012 | 6.060 | 6.230 | 6.020 | 6.180 | 2,550 | +0.18(+3.00%) |
Jan 24, 2012 | 5.950 | 6.060 | 5.950 | 6.000 | 6,147 | +0.10(+1.69%) |
Jan 23, 2012 | 5.930 | 5.970 | 5.870 | 5.900 | 5,353 | -0.12(-1.99%) |
Jan 20, 2012 | 5.920 | 6.020 | 5.920 | 6.020 | 8,944 | +0.24(+4.15%) |
Jan 19, 2012 | 5.840 | 5.840 | 5.780 | 5.780 | 974 | -0.01(-0.17%) |
Jan 18, 2012 | 5.790 | 5.830 | 5.790 | 5.790 | 1,813 | -0.13(-2.20%) |
Jan 17, 2012 | 5.940 | 5.940 | 5.860 | 5.920 | 5,689 | +0.43(+7.83%) |
Jan 11, 2012 | 5.490 | 5.490 | 5.490 | 0 | -0.03(-0.54%) | |
Jan 10, 2012 | 5.540 | 5.540 | 5.520 | 5.520 | 1,618 | +0.09(+1.66%) |
Jan 09, 2012 | 5.450 | 5.460 | 5.400 | 5.430 | 6,813 | -0.01(-0.18%) |
Jan 06, 2012 | 5.470 | 5.510 | 5.440 | 5.440 | 6,868 | -0.05(-0.91%) |
Jan 05, 2012 | 5.510 | 5.510 | 5.490 | 5.490 | 18,598 | -0.24(-4.19%) |
Jan 04, 2012 | 5.670 | 5.730 | 5.650 | 5.730 | 5,233 | -0.01(-0.17%) |
Dec 30, 2011 | 5.700 | 5.740 | 5.700 | 5.740 | 3,347 | +0.05(+0.88%) |
Dec 29, 2011 | 5.640 | 5.710 | 5.640 | 5.690 | 3,533 | +0.13(+2.34%) |
Dec 28, 2011 | 5.650 | 5.650 | 5.560 | 5.560 | 3,435 | -0.19(-3.30%) |
Dec 27, 2011 | 5.700 | 5.750 | 5.690 | 5.750 | 6,938 | -0.01(-0.17%) |
Dec 23, 2011 | 5.680 | 5.760 | 5.680 | 5.760 | 2,903 | +0.21(+3.78%) |
Dec 21, 2011 | 5.610 | 5.640 | 5.540 | 5.550 | 9,891 | -0.26(-4.48%) |
Dec 20, 2011 | 5.740 | 5.880 | 5.740 | 5.810 | 12,520 | +0.24(+4.31%) |
Dec 19, 2011 | 5.540 | 5.570 | 5.510 | 5.570 | 12,031 | -0.19(-3.30%) |
Dec 16, 2011 | 5.830 | 5.840 | 5.760 | 5.760 | 2,881 | +0.07(+1.23%) |
Dec 15, 2011 | 5.670 | 5.690 | 5.620 | 5.690 | 3,040 | +0.07(+1.25%) |
Dec 14, 2011 | 5.790 | 5.790 | 5.570 | 5.620 | 9,265 | -0.22(-3.77%) |
Dec 13, 2011 | 5.760 | 5.860 | 5.670 | 5.840 | 7,162 | +0.04(+0.69%) |
Dec 12, 2011 | 5.900 | 5.940 | 5.800 | 5.800 | 3,164 | -0.22(-3.65%) |
Dec 09, 2011 | 5.980 | 6.020 | 5.940 | 6.020 | 3,740 | +0.25(+4.33%) |
Dec 08, 2011 | 5.900 | 5.900 | 5.750 | 5.770 | 14,748 | -0.23(-3.83%) |
Dec 07, 2011 | 5.960 | 6.000 | 5.930 | 6.000 | 4,172 | -0.07(-1.15%) |
Dec 06, 2011 | 6.080 | 6.090 | 6.050 | 6.070 | 118,591 | -0.03(-0.49%) |
Dec 05, 2011 | 6.140 | 6.220 | 6.100 | 6.100 | 4,374 | -0.01(-0.16%) |
Dec 02, 2011 | 6.250 | 6.250 | 6.110 | 6.110 | 5,305 | -0.11(-1.77%) |
Dec 01, 2011 | 6.270 | 6.310 | 6.220 | 6.220 | 7,508 | -0.03(-0.48%) |
Nov 30, 2011 | 6.320 | 6.370 | 6.230 | 6.250 | 9,355 | +0.12(+1.96%) |
Nov 29, 2011 | 6.150 | 6.200 | 6.120 | 6.130 | 6,417 | -0.10(-1.61%) |
Nov 28, 2011 | 6.160 | 6.230 | 6.160 | 6.230 | 1,043 | +0.34(+5.77%) |
Nov 25, 2011 | 5.890 | 5.930 | 5.870 | 5.890 | 3,014 | -0.09(-1.51%) |
Nov 23, 2011 | 5.990 | 6.000 | 5.980 | 5.980 | 9,483 | -0.02(-0.33%) |
Nov 22, 2011 | 6.160 | 6.160 | 6.000 | 6.000 | 8,960 | -0.26(-4.15%) |
Nov 21, 2011 | 6.350 | 6.350 | 6.190 | 6.260 | 5,194 | -0.30(-4.57%) |
Nov 18, 2011 | 6.550 | 6.660 | 6.550 | 6.560 | 1,582 | +0.24(+3.80%) |
Nov 17, 2011 | 6.500 | 6.500 | 6.320 | 6.320 | 3,437 | -0.23(-3.51%) |
Nov 16, 2011 | 6.660 | 6.730 | 6.550 | 6.550 | 16,410 | -0.19(-2.82%) |
Nov 15, 2011 | 6.770 | 6.740 | 6.620 | 6.740 | 2,698 | -0.22(-3.16%) |
Nov 14, 2011 | 6.850 | 6.960 | 6.850 | 6.960 | 1,739 | -0.14(-1.97%) |
Nov 11, 2011 | 7.100 | 7.100 | 7.100 | 7.100 | 267 | +0.21(+3.05%) |
Nov 10, 2011 | 6.970 | 6.970 | 6.790 | 6.890 | 7,712 | +0.12(+1.77%) |
Nov 09, 2011 | 6.890 | 6.920 | 6.750 | 6.770 | 15,020 | -0.57(-7.77%) |
Nov 08, 2011 | 7.330 | 7.340 | 7.330 | 7.340 | 1,500 | -0.12(-1.61%) |
Nov 07, 2011 | 7.470 | 7.520 | 7.460 | 7.460 | 476 | +0.02(+0.27%) |
Nov 04, 2011 | 7.510 | 7.550 | 7.440 | 7.440 | 2,829 | -0.23(-3.00%) |
Nov 03, 2011 | 7.550 | 7.680 | 7.550 | 7.670 | 3,805 | +0.36(+4.92%) |
Nov 02, 2011 | 7.450 | 7.450 | 7.300 | 7.310 | 3,155 | -0.06(-0.81%) |