Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 6.237 | 6.259 | 6.224 | 6.259 | 1,802 | -0.13(-1.96%) |
Jan 30, 2012 | 6.426 | 6.426 | 6.375 | 6.384 | 1,013 | -0.08(-1.29%) |
Jan 27, 2012 | 6.281 | 6.508 | 6.215 | 6.468 | 41,931 | +0.19(+2.97%) |
Jan 26, 2012 | 6.290 | 6.379 | 6.277 | 6.281 | 54,369 | -0.02(-0.28%) |
Jan 25, 2012 | 6.339 | 6.339 | 6.215 | 6.299 | 12,905 | -0.00(-0.07%) |
Jan 24, 2012 | 6.406 | 6.406 | 6.237 | 6.304 | 21,873 | -0.12(-1.93%) |
Jan 23, 2012 | 6.304 | 6.641 | 6.304 | 6.428 | 23,991 | +0.18(+2.91%) |
Jan 20, 2012 | 6.193 | 6.315 | 6.193 | 6.246 | 10,362 | +0.17(+2.78%) |
Jan 19, 2012 | 5.722 | 6.082 | 5.700 | 6.077 | 12,164 | +0.40(+6.95%) |
Jan 18, 2012 | 5.602 | 5.682 | 5.602 | 5.682 | 6,384 | +0.03(+0.55%) |
Jan 17, 2012 | 5.726 | 5.726 | 5.593 | 5.651 | 46,099 | +0.10(+1.84%) |
Jan 13, 2012 | 5.633 | 5.664 | 5.300 | 5.549 | 28,679 | -0.03(-0.56%) |
Jan 12, 2012 | 5.753 | 5.753 | 5.500 | 5.580 | 10,137 | -0.18(-3.16%) |
Jan 11, 2012 | 5.771 | 5.771 | 5.722 | 5.762 | 3,183 | -0.11(-1.89%) |
Jan 10, 2012 | 5.771 | 5.873 | 5.771 | 5.873 | 3,320 | +0.10(+1.77%) |
Jan 09, 2012 | 5.815 | 5.846 | 5.771 | 5.771 | 14,998 | -0.04(-0.69%) |
Jan 06, 2012 | 5.851 | 5.852 | 5.811 | 5.811 | 3,615 | -0.02(-0.38%) |
Jan 05, 2012 | 5.879 | 5.900 | 5.815 | 5.833 | 13,065 | -0.04(-0.76%) |
Jan 04, 2012 | 6.015 | 6.170 | 5.860 | 5.877 | 13,414 | -0.18(-3.00%) |
Dec 30, 2011 | 5.669 | 6.082 | 5.549 | 6.059 | 17,120 | +0.38(+6.72%) |
Dec 29, 2011 | 5.389 | 5.682 | 5.260 | 5.678 | 59,286 | +0.29(+5.35%) |
Dec 28, 2011 | 5.371 | 5.389 | 5.345 | 5.389 | 8,109 | -0.00(-0.04%) |
Dec 27, 2011 | 5.438 | 5.447 | 5.340 | 5.391 | 12,896 | -0.18(-3.15%) |
Dec 23, 2011 | 5.544 | 5.567 | 5.478 | 5.567 | 2,252 | +0.23(+4.33%) |
Dec 21, 2011 | 5.336 | 5.336 | 5.336 | 5.336 | 1,126 | +0.00(+0.08%) |
Dec 20, 2011 | 5.682 | 5.682 | 5.136 | 5.331 | 8,672 | -0.20(-3.53%) |
Dec 19, 2011 | 5.549 | 5.576 | 5.527 | 5.527 | 12,757 | -0.08(-1.50%) |
Dec 16, 2011 | 5.553 | 5.611 | 5.540 | 5.611 | 3,257 | +0.01(+0.24%) |
Dec 15, 2011 | 5.607 | 5.607 | 5.527 | 5.598 | 874 | +0.04(+0.80%) |
Dec 14, 2011 | 5.527 | 5.589 | 5.527 | 5.553 | 2,327 | -0.13(-2.34%) |
Dec 13, 2011 | 5.527 | 5.771 | 5.527 | 5.686 | 4,054 | +0.12(+2.15%) |
Dec 12, 2011 | 5.549 | 5.567 | 5.527 | 5.567 | 1,299 | +0.04(+0.72%) |
Dec 09, 2011 | 5.607 | 5.607 | 5.527 | 5.527 | 3,288 | -0.00(-0.08%) |
Dec 08, 2011 | 5.505 | 5.531 | 5.482 | 5.531 | 3,086 | +0.01(+0.16%) |
Dec 07, 2011 | 5.544 | 5.544 | 5.482 | 5.522 | 5,744 | -0.06(-1.11%) |
Dec 06, 2011 | 5.633 | 5.775 | 5.531 | 5.584 | 10,272 | -0.20(-3.45%) |
Dec 05, 2011 | 5.971 | 5.971 | 5.675 | 5.784 | 12,684 | -0.12(-2.03%) |
Dec 02, 2011 | 5.975 | 6.024 | 5.904 | 5.904 | 18,046 | -0.12(-2.06%) |
Dec 01, 2011 | 5.953 | 6.042 | 5.837 | 6.028 | 18,246 | +0.07(+1.19%) |
Nov 30, 2011 | 6.082 | 6.082 | 5.957 | 5.957 | 9,461 | +0.08(+1.28%) |
Nov 29, 2011 | 6.104 | 6.104 | 5.882 | 5.882 | 1,802 | -0.20(-3.28%) |
Nov 28, 2011 | 6.086 | 6.086 | 6.082 | 6.082 | 1,576 | -0.02(-0.36%) |
Nov 25, 2011 | 6.086 | 6.104 | 6.086 | 6.104 | 1,351 | +0.00(+0.07%) |
Nov 23, 2011 | 6.512 | 6.512 | 6.012 | 6.099 | 20,724 | -0.20(-3.24%) |
Nov 22, 2011 | 6.379 | 6.388 | 5.975 | 6.304 | 23,142 | -0.04(-0.70%) |
Nov 21, 2011 | 6.090 | 6.352 | 6.082 | 6.348 | 16,483 | +0.21(+3.47%) |
Nov 18, 2011 | 6.312 | 6.353 | 6.099 | 6.135 | 7,749 | -0.23(-3.63%) |
Nov 17, 2011 | 6.734 | 6.734 | 6.330 | 6.366 | 11,263 | -0.04(-0.55%) |
Nov 16, 2011 | 6.126 | 6.516 | 6.126 | 6.401 | 15,613 | +0.34(+5.64%) |
Nov 15, 2011 | 6.184 | 6.188 | 5.882 | 6.059 | 36,640 | -0.20(-3.19%) |
Nov 14, 2011 | 6.228 | 6.259 | 6.179 | 6.259 | 17,345 | -0.29(-4.41%) |
Nov 11, 2011 | 6.548 | 6.548 | 6.548 | 6.548 | 450 | +0.00(+0.00%) |
Nov 10, 2011 | 6.548 | 6.548 | 6.548 | 6.548 | 675 | -0.00(-0.00%) |
Nov 09, 2011 | 6.321 | 6.548 | 6.077 | 6.548 | 27,390 | +0.15(+2.29%) |
Nov 07, 2011 | 6.401 | 6.401 | 6.401 | 6.401 | 0 | +0.00(+0.00%) |
Nov 02, 2011 | 6.415 | 6.401 | 6.401 | 6.401 | 1,576 | +0.01(+0.13%) |