Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 6.100 | 6.140 | 6.000 | 6.030 | 40,680 | -0.01(-0.17%) |
Jan 30, 2012 | 6.220 | 6.300 | 6.030 | 6.040 | 82,686 | -0.22(-3.51%) |
Jan 27, 2012 | 5.960 | 6.300 | 5.960 | 6.260 | 51,654 | +0.27(+4.51%) |
Jan 26, 2012 | 5.950 | 6.050 | 5.910 | 5.990 | 64,873 | +0.06(+1.01%) |
Jan 25, 2012 | 5.830 | 5.940 | 5.760 | 5.930 | 47,400 | +0.08(+1.37%) |
Jan 24, 2012 | 5.760 | 5.850 | 5.710 | 5.850 | 37,803 | +0.06(+1.04%) |
Jan 23, 2012 | 5.690 | 5.830 | 5.671 | 5.790 | 20,477 | +0.10(+1.76%) |
Jan 20, 2012 | 5.700 | 5.720 | 5.650 | 5.690 | 62,227 | -0.02(-0.35%) |
Jan 19, 2012 | 5.730 | 5.730 | 5.640 | 5.710 | 40,569 | +0.01(+0.18%) |
Jan 18, 2012 | 5.550 | 5.735 | 5.550 | 5.700 | 34,168 | +0.08(+1.42%) |
Jan 17, 2012 | 5.760 | 5.760 | 5.570 | 5.620 | 59,831 | -0.09(-1.58%) |
Jan 13, 2012 | 5.650 | 5.730 | 5.610 | 5.710 | 53,540 | -0.04(-0.70%) |
Jan 12, 2012 | 5.800 | 5.800 | 5.670 | 5.750 | 53,951 | -0.05(-0.86%) |
Jan 11, 2012 | 5.650 | 5.810 | 5.640 | 5.800 | 25,469 | +0.15(+2.65%) |
Jan 10, 2012 | 5.710 | 5.710 | 5.576 | 5.650 | 47,366 | +0.01(+0.18%) |
Jan 09, 2012 | 5.610 | 5.750 | 5.550 | 5.640 | 60,036 | +0.07(+1.26%) |
Jan 06, 2012 | 5.600 | 5.650 | 5.548 | 5.570 | 48,430 | -0.05(-0.89%) |
Jan 05, 2012 | 5.540 | 5.660 | 5.540 | 5.620 | 46,115 | +0.02(+0.36%) |
Jan 04, 2012 | 5.890 | 5.890 | 5.470 | 5.600 | 85,738 | +0.08(+1.45%) |
Dec 30, 2011 | 5.530 | 5.570 | 5.470 | 5.520 | 122,776 | -0.01(-0.18%) |
Dec 29, 2011 | 5.500 | 5.580 | 5.495 | 5.530 | 45,746 | +0.07(+1.28%) |
Dec 28, 2011 | 5.540 | 5.600 | 5.440 | 5.460 | 36,066 | -0.14(-2.50%) |
Dec 27, 2011 | 5.520 | 5.630 | 5.380 | 5.600 | 39,081 | +0.09(+1.63%) |
Dec 23, 2011 | 5.540 | 5.580 | 5.470 | 5.510 | 24,326 | -0.12(-2.13%) |
Dec 21, 2011 | 5.580 | 5.650 | 5.410 | 5.630 | 40,230 | +0.07(+1.26%) |
Dec 20, 2011 | 5.330 | 5.590 | 5.274 | 5.560 | 89,862 | +0.37(+7.13%) |
Dec 19, 2011 | 5.370 | 5.490 | 5.150 | 5.190 | 65,120 | -0.16(-2.99%) |
Dec 16, 2011 | 5.320 | 5.510 | 5.310 | 5.350 | 98,542 | +0.08(+1.52%) |
Dec 15, 2011 | 5.420 | 5.420 | 5.190 | 5.270 | 71,172 | -0.05(-0.94%) |
Dec 14, 2011 | 5.220 | 5.380 | 5.210 | 5.320 | 87,401 | +0.04(+0.76%) |
Dec 13, 2011 | 5.500 | 5.540 | 5.220 | 5.280 | 83,008 | -0.19(-3.47%) |
Dec 12, 2011 | 5.540 | 5.540 | 5.240 | 5.470 | 63,917 | -0.17(-3.01%) |
Dec 09, 2011 | 5.440 | 5.710 | 5.340 | 5.640 | 66,744 | +0.22(+4.06%) |
Dec 08, 2011 | 5.630 | 5.630 | 5.400 | 5.420 | 87,051 | -0.27(-4.75%) |
Dec 07, 2011 | 5.820 | 5.860 | 5.650 | 5.690 | 116,367 | -0.19(-3.23%) |
Dec 06, 2011 | 5.900 | 5.900 | 5.700 | 5.880 | 77,157 | -0.04(-0.68%) |
Dec 05, 2011 | 5.800 | 5.940 | 5.680 | 5.920 | 58,323 | +0.21(+3.68%) |
Dec 02, 2011 | 5.760 | 5.760 | 5.623 | 5.710 | 55,529 | +0.04(+0.71%) |
Dec 01, 2011 | 5.920 | 5.922 | 5.655 | 5.670 | 78,559 | -0.28(-4.71%) |
Nov 30, 2011 | 5.530 | 5.950 | 5.470 | 5.950 | 122,081 | +0.63(+11.84%) |
Nov 29, 2011 | 5.350 | 5.480 | 5.220 | 5.320 | 54,472 | -0.04(-0.75%) |
Nov 28, 2011 | 5.340 | 5.370 | 5.160 | 5.360 | 88,534 | +0.20(+3.88%) |
Nov 25, 2011 | 5.340 | 5.490 | 5.160 | 5.160 | 83,609 | -0.19(-3.55%) |
Nov 23, 2011 | 5.530 | 5.560 | 5.350 | 5.350 | 103,192 | -0.22(-3.95%) |
Nov 22, 2011 | 5.620 | 5.720 | 5.540 | 5.570 | 55,859 | -0.06(-1.07%) |
Nov 21, 2011 | 5.550 | 5.680 | 5.540 | 5.630 | 55,559 | -0.02(-0.35%) |
Nov 18, 2011 | 5.590 | 5.660 | 5.490 | 5.650 | 67,566 | +0.04(+0.71%) |
Nov 17, 2011 | 5.630 | 5.760 | 5.590 | 5.610 | 65,968 | -0.01(-0.18%) |
Nov 16, 2011 | 5.680 | 5.840 | 5.610 | 5.620 | 66,324 | -0.13(-2.26%) |
Nov 15, 2011 | 5.490 | 5.790 | 5.490 | 5.750 | 45,512 | +0.20(+3.60%) |
Nov 14, 2011 | 5.750 | 5.750 | 5.488 | 5.550 | 67,460 | -0.21(-3.65%) |
Nov 11, 2011 | 5.670 | 5.790 | 5.650 | 5.760 | 43,578 | +0.13(+2.31%) |
Nov 10, 2011 | 5.540 | 5.710 | 5.500 | 5.630 | 78,097 | +0.18(+3.30%) |
Nov 09, 2011 | 5.620 | 5.720 | 5.420 | 5.450 | 95,541 | -0.32(-5.55%) |
Nov 08, 2011 | 5.630 | 5.780 | 5.500 | 5.770 | 78,061 | +0.15(+2.67%) |
Nov 07, 2011 | 5.760 | 5.760 | 5.500 | 5.620 | 95,997 | -0.14(-2.43%) |
Nov 04, 2011 | 5.920 | 5.920 | 5.630 | 5.760 | 68,154 | -0.23(-3.84%) |
Nov 03, 2011 | 5.980 | 6.030 | 5.860 | 5.990 | 133,617 | +0.04(+0.67%) |
Nov 02, 2011 | 5.940 | 6.030 | 5.820 | 5.950 | 73,257 | +0.13(+2.23%) |