Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 6.268 | 6.314 | 6.219 | 6.236 | 382,627 | +0.01(+0.09%) |
Jan 30, 2012 | 6.187 | 6.295 | 6.133 | 6.230 | 250,004 | -0.02(-0.26%) |
Jan 27, 2012 | 6.192 | 6.290 | 6.187 | 6.246 | 266,462 | +0.01(+0.17%) |
Jan 26, 2012 | 6.198 | 6.246 | 6.139 | 6.236 | 658,872 | +0.06(+1.05%) |
Jan 25, 2012 | 6.139 | 6.279 | 6.101 | 6.171 | 763,372 | +0.03(+0.53%) |
Jan 24, 2012 | 6.063 | 6.192 | 6.063 | 6.139 | 611,572 | +0.05(+0.89%) |
Jan 23, 2012 | 5.934 | 6.095 | 5.923 | 6.085 | 519,173 | +0.15(+2.54%) |
Jan 20, 2012 | 5.848 | 5.955 | 5.848 | 5.934 | 517,453 | +0.06(+1.10%) |
Jan 19, 2012 | 5.848 | 5.928 | 5.772 | 5.869 | 438,598 | +0.05(+0.93%) |
Jan 18, 2012 | 5.675 | 5.825 | 5.637 | 5.815 | 471,499 | +0.14(+2.47%) |
Jan 17, 2012 | 5.637 | 5.740 | 5.605 | 5.675 | 369,051 | +0.09(+1.64%) |
Jan 13, 2012 | 5.395 | 5.583 | 5.395 | 5.583 | 414,703 | +0.12(+2.17%) |
Jan 12, 2012 | 5.481 | 5.508 | 5.422 | 5.465 | 1,151,948 | -0.01(-0.10%) |
Jan 11, 2012 | 5.422 | 5.476 | 5.379 | 5.470 | 1,847,067 | +0.03(+0.59%) |
Jan 10, 2012 | 5.503 | 5.503 | 5.416 | 5.438 | 357,671 | +0.01(+0.20%) |
Jan 09, 2012 | 5.411 | 5.454 | 5.330 | 5.427 | 848,655 | +0.05(+0.90%) |
Jan 06, 2012 | 5.389 | 5.422 | 5.336 | 5.379 | 306,471 | -0.01(-0.20%) |
Jan 05, 2012 | 5.357 | 5.422 | 5.336 | 5.389 | 361,031 | -0.01(-0.10%) |
Jan 04, 2012 | 5.406 | 5.449 | 5.309 | 5.395 | 688,257 | +0.10(+1.83%) |
Dec 30, 2011 | 5.233 | 5.336 | 5.228 | 5.298 | 245,378 | +0.04(+0.72%) |
Dec 29, 2011 | 5.325 | 5.336 | 5.222 | 5.260 | 255,934 | -0.04(-0.71%) |
Dec 28, 2011 | 5.363 | 5.363 | 5.282 | 5.298 | 239,481 | -0.06(-1.11%) |
Dec 27, 2011 | 5.303 | 5.389 | 5.190 | 5.357 | 161,108 | +0.04(+0.71%) |
Dec 23, 2011 | 5.400 | 5.400 | 5.276 | 5.319 | 131,074 | +0.03(+0.51%) |
Dec 21, 2011 | 5.222 | 5.319 | 5.115 | 5.292 | 187,239 | +0.04(+0.82%) |
Dec 20, 2011 | 5.131 | 5.249 | 5.131 | 5.249 | 273,949 | +0.21(+4.17%) |
Dec 19, 2011 | 5.066 | 5.152 | 5.007 | 5.039 | 294,589 | -0.03(-0.64%) |
Dec 16, 2011 | 4.964 | 5.115 | 4.956 | 5.071 | 601,593 | +0.13(+2.54%) |
Dec 15, 2011 | 4.978 | 4.983 | 4.909 | 4.946 | 457,506 | +0.04(+0.76%) |
Dec 14, 2011 | 4.803 | 4.940 | 4.803 | 4.909 | 308,129 | +0.07(+1.42%) |
Dec 13, 2011 | 4.877 | 4.972 | 4.813 | 4.840 | 275,869 | +0.01(+0.22%) |
Dec 12, 2011 | 4.856 | 4.856 | 4.782 | 4.829 | 198,526 | -0.10(-1.94%) |
Dec 09, 2011 | 4.787 | 4.972 | 4.787 | 4.925 | 311,332 | +0.16(+3.33%) |
Dec 08, 2011 | 4.866 | 4.898 | 4.755 | 4.766 | 391,107 | -0.13(-2.70%) |
Dec 07, 2011 | 4.956 | 4.983 | 4.824 | 4.898 | 487,442 | -0.10(-1.91%) |
Dec 06, 2011 | 4.808 | 5.083 | 4.771 | 4.993 | 555,541 | +0.17(+3.63%) |
Dec 05, 2011 | 4.739 | 4.866 | 4.670 | 4.819 | 488,177 | +0.15(+3.29%) |
Dec 02, 2011 | 4.644 | 4.766 | 4.639 | 4.665 | 381,248 | +0.08(+1.85%) |
Dec 01, 2011 | 4.485 | 4.617 | 4.416 | 4.580 | 614,739 | +0.08(+1.88%) |
Nov 30, 2011 | 4.490 | 4.506 | 4.413 | 4.496 | 1,251,855 | +0.15(+3.41%) |
Nov 29, 2011 | 4.406 | 4.443 | 4.310 | 4.347 | 629,511 | -0.06(-1.44%) |
Nov 28, 2011 | 4.437 | 4.474 | 4.363 | 4.411 | 423,257 | +0.12(+2.84%) |
Nov 25, 2011 | 4.316 | 4.390 | 4.279 | 4.289 | 184,727 | -0.04(-0.86%) |
Nov 23, 2011 | 4.496 | 4.522 | 4.305 | 4.326 | 446,666 | -0.21(-4.67%) |
Nov 22, 2011 | 4.617 | 4.660 | 4.538 | 4.538 | 292,629 | -0.07(-1.49%) |
Nov 21, 2011 | 4.676 | 4.766 | 4.602 | 4.607 | 731,562 | -0.16(-3.44%) |
Nov 18, 2011 | 4.819 | 4.861 | 4.760 | 4.771 | 1,459,101 | -0.04(-0.77%) |
Nov 17, 2011 | 4.850 | 4.901 | 4.776 | 4.808 | 390,248 | -0.01(-0.22%) |
Nov 16, 2011 | 4.850 | 4.930 | 4.819 | 4.819 | 276,701 | -0.08(-1.62%) |
Nov 15, 2011 | 4.856 | 4.956 | 4.835 | 4.898 | 417,910 | +0.02(+0.33%) |
Nov 14, 2011 | 5.041 | 5.041 | 4.872 | 4.882 | 343,742 | -0.20(-3.86%) |
Nov 11, 2011 | 4.999 | 5.094 | 4.999 | 5.078 | 213,698 | +0.14(+2.90%) |
Nov 10, 2011 | 4.962 | 5.004 | 4.909 | 4.935 | 276,480 | +0.05(+1.08%) |
Nov 09, 2011 | 4.983 | 5.041 | 4.856 | 4.882 | 354,095 | -0.23(-4.55%) |
Nov 08, 2011 | 5.041 | 5.136 | 4.877 | 5.115 | 590,161 | +0.12(+2.44%) |
Nov 07, 2011 | 4.988 | 5.025 | 4.856 | 4.993 | 225,380 | -0.02(-0.42%) |
Nov 04, 2011 | 4.967 | 5.036 | 4.903 | 5.015 | 236,558 | -0.02(-0.42%) |
Nov 03, 2011 | 5.068 | 5.068 | 4.946 | 5.036 | 399,570 | +0.03(+0.63%) |
Nov 02, 2011 | 4.983 | 5.052 | 4.882 | 5.004 | 317,434 | +0.11(+2.27%) |