Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 6.536 | 6.594 | 6.446 | 6.464 | 40,604,616 | -0.25(-3.72%) |
Jan 30, 2012 | 6.681 | 6.724 | 6.594 | 6.714 | 23,639,662 | -0.14(-2.11%) |
Jan 27, 2012 | 6.815 | 6.903 | 6.804 | 6.858 | 26,231,690 | +0.04(+0.64%) |
Jan 26, 2012 | 6.858 | 6.902 | 6.741 | 6.815 | 29,068,828 | -0.04(-0.58%) |
Jan 25, 2012 | 6.674 | 6.871 | 6.620 | 6.855 | 17,663,482 | +0.14(+2.10%) |
Jan 24, 2012 | 6.547 | 6.724 | 6.526 | 6.714 | 22,901,954 | +0.01(+0.22%) |
Jan 23, 2012 | 6.598 | 6.710 | 6.573 | 6.699 | 22,012,770 | +0.03(+0.43%) |
Jan 20, 2012 | 6.634 | 6.670 | 6.582 | 6.670 | 20,299,622 | +0.03(+0.38%) |
Jan 19, 2012 | 6.551 | 6.652 | 6.540 | 6.645 | 43,650,856 | +0.07(+0.99%) |
Jan 18, 2012 | 6.388 | 6.583 | 6.381 | 6.580 | 20,011,532 | +0.23(+3.64%) |
Jan 17, 2012 | 6.489 | 6.529 | 6.341 | 6.348 | 27,567,996 | +0.00(+0.00%) |
Jan 13, 2012 | 6.327 | 6.381 | 6.276 | 6.348 | 20,111,990 | -0.12(-1.90%) |
Jan 12, 2012 | 6.450 | 6.489 | 6.413 | 6.471 | 17,925,286 | +0.04(+0.56%) |
Jan 11, 2012 | 6.352 | 6.446 | 6.338 | 6.435 | 12,343,589 | +0.04(+0.62%) |
Jan 10, 2012 | 6.421 | 6.497 | 6.390 | 6.395 | 25,900,660 | +0.10(+1.55%) |
Jan 09, 2012 | 6.233 | 6.309 | 6.200 | 6.298 | 24,475,828 | +0.11(+1.75%) |
Jan 06, 2012 | 6.186 | 6.218 | 6.117 | 6.189 | 19,943,154 | +0.02(+0.29%) |
Jan 05, 2012 | 6.099 | 6.182 | 5.987 | 6.171 | 22,361,396 | -0.02(-0.29%) |
Jan 04, 2012 | 6.139 | 6.238 | 6.139 | 6.189 | 11,980,848 | +0.16(+2.69%) |
Dec 30, 2011 | 5.951 | 6.063 | 5.951 | 6.027 | 7,628,002 | +0.08(+1.27%) |
Dec 29, 2011 | 5.893 | 5.951 | 5.886 | 5.951 | 9,389,739 | +0.05(+0.86%) |
Dec 28, 2011 | 5.984 | 5.991 | 5.855 | 5.900 | 15,620,239 | -0.14(-2.33%) |
Dec 27, 2011 | 6.009 | 6.041 | 5.983 | 6.041 | 14,099,304 | -0.02(-0.30%) |
Dec 23, 2011 | 6.088 | 6.110 | 6.012 | 6.059 | 15,743,371 | +0.08(+1.33%) |
Dec 21, 2011 | 5.980 | 6.002 | 5.886 | 5.980 | 30,758,776 | +0.01(+0.24%) |
Dec 20, 2011 | 5.962 | 6.059 | 5.937 | 5.966 | 33,535,914 | +0.22(+3.84%) |
Dec 19, 2011 | 5.778 | 5.846 | 5.723 | 5.745 | 30,677,486 | -0.04(-0.62%) |
Dec 16, 2011 | 5.832 | 5.861 | 5.716 | 5.781 | 29,173,076 | +0.03(+0.50%) |
Dec 15, 2011 | 5.904 | 5.933 | 5.732 | 5.752 | 20,027,870 | -0.07(-1.24%) |
Dec 14, 2011 | 5.919 | 5.933 | 5.803 | 5.825 | 18,927,950 | -0.10(-1.77%) |
Dec 13, 2011 | 6.045 | 6.078 | 5.864 | 5.929 | 20,044,506 | -0.07(-1.12%) |
Dec 12, 2011 | 5.986 | 6.000 | 5.890 | 5.997 | 23,413,760 | -0.13(-2.08%) |
Dec 09, 2011 | 6.007 | 6.156 | 6.007 | 6.124 | 15,397,797 | +0.16(+2.61%) |
Dec 08, 2011 | 6.025 | 6.110 | 5.929 | 5.968 | 26,803,388 | -0.14(-2.32%) |
Dec 07, 2011 | 6.099 | 6.188 | 6.064 | 6.110 | 29,728,450 | -0.01(-0.23%) |
Dec 06, 2011 | 6.099 | 6.195 | 6.011 | 6.124 | 20,331,854 | -0.04(-0.57%) |
Dec 05, 2011 | 6.230 | 6.242 | 6.117 | 6.159 | 30,854,082 | +0.09(+1.52%) |
Dec 02, 2011 | 6.142 | 6.184 | 5.986 | 6.067 | 28,416,640 | +0.06(+0.93%) |
Dec 01, 2011 | 5.990 | 6.103 | 5.930 | 6.011 | 37,845,580 | +0.18(+3.03%) |
Nov 30, 2011 | 5.866 | 5.994 | 5.757 | 5.834 | 44,685,176 | +0.39(+7.14%) |
Nov 29, 2011 | 5.498 | 5.590 | 5.435 | 5.445 | 16,182,226 | -0.06(-1.03%) |
Nov 28, 2011 | 5.516 | 5.552 | 5.452 | 5.502 | 20,970,928 | +0.18(+3.46%) |
Nov 25, 2011 | 5.237 | 5.378 | 5.230 | 5.318 | 17,794,892 | +0.01(+0.20%) |
Nov 23, 2011 | 5.424 | 5.460 | 5.279 | 5.308 | 33,651,124 | -0.23(-4.15%) |
Nov 22, 2011 | 5.615 | 5.636 | 5.513 | 5.537 | 36,460,244 | -0.11(-2.00%) |
Nov 21, 2011 | 5.718 | 5.739 | 5.589 | 5.651 | 46,635,764 | -0.18(-3.09%) |
Nov 18, 2011 | 6.032 | 6.032 | 5.799 | 5.831 | 38,598,340 | -0.18(-3.06%) |
Nov 17, 2011 | 6.223 | 6.230 | 5.933 | 6.015 | 25,124,068 | -0.17(-2.74%) |
Nov 16, 2011 | 6.181 | 6.319 | 6.153 | 6.184 | 18,295,850 | -0.09(-1.41%) |
Nov 15, 2011 | 6.184 | 6.322 | 6.160 | 6.273 | 12,630,097 | +0.05(+0.85%) |
Nov 14, 2011 | 6.291 | 6.337 | 6.206 | 6.220 | 16,569,088 | -0.05(-0.79%) |
Nov 11, 2011 | 6.209 | 6.306 | 6.190 | 6.269 | 14,724,704 | +0.16(+2.54%) |
Nov 10, 2011 | 6.283 | 6.305 | 6.057 | 6.114 | 18,818,904 | -0.02(-0.35%) |
Nov 09, 2011 | 6.181 | 6.237 | 6.100 | 6.135 | 27,015,842 | -0.31(-4.88%) |
Nov 08, 2011 | 6.347 | 6.460 | 6.305 | 6.450 | 18,253,622 | +0.10(+1.50%) |
Nov 07, 2011 | 6.344 | 6.382 | 6.283 | 6.354 | 16,279,458 | +0.04(+0.56%) |
Nov 04, 2011 | 6.301 | 6.340 | 6.167 | 6.319 | 18,562,296 | -0.02(-0.33%) |
Nov 03, 2011 | 6.467 | 6.489 | 6.329 | 6.340 | 37,984,664 | -0.09(-1.44%) |
Nov 02, 2011 | 6.408 | 6.480 | 6.344 | 6.432 | 17,444,520 | +0.14(+2.25%) |