Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 6.079 | 6.118 | 6.015 | 6.033 | 9,486,993 | -0.01(-0.13%) |
Jan 30, 2012 | 6.052 | 6.063 | 5.991 | 6.041 | 8,932,015 | -0.04(-0.61%) |
Jan 27, 2012 | 6.185 | 6.185 | 6.047 | 6.079 | 7,348,997 | -0.12(-2.01%) |
Jan 26, 2012 | 6.166 | 6.225 | 6.132 | 6.203 | 12,416,237 | +0.07(+1.08%) |
Jan 25, 2012 | 6.044 | 6.152 | 5.991 | 6.137 | 8,925,987 | +0.07(+1.23%) |
Jan 24, 2012 | 6.086 | 6.089 | 6.028 | 6.063 | 5,033,680 | -0.05(-0.78%) |
Jan 23, 2012 | 6.052 | 6.122 | 6.047 | 6.110 | 8,818,760 | +0.05(+0.79%) |
Jan 20, 2012 | 6.055 | 6.084 | 5.996 | 6.063 | 15,510,398 | +0.01(+0.09%) |
Jan 19, 2012 | 6.214 | 6.225 | 6.036 | 6.057 | 11,346,154 | -0.16(-2.65%) |
Jan 18, 2012 | 6.225 | 6.232 | 6.158 | 6.222 | 9,790,564 | -0.01(-0.13%) |
Jan 17, 2012 | 6.198 | 6.235 | 6.086 | 6.230 | 34,036,284 | +0.08(+1.34%) |
Jan 13, 2012 | 5.959 | 6.193 | 5.951 | 6.148 | 41,099,484 | +0.17(+2.80%) |
Jan 12, 2012 | 5.988 | 5.991 | 5.925 | 5.980 | 32,231,782 | +0.02(+0.27%) |
Jan 11, 2012 | 6.020 | 6.044 | 5.938 | 5.964 | 11,686,905 | -0.09(-1.45%) |
Jan 10, 2012 | 6.150 | 6.150 | 6.031 | 6.052 | 10,464,715 | -0.02(-0.31%) |
Jan 09, 2012 | 6.105 | 6.113 | 6.065 | 6.071 | 6,107,304 | -0.03(-0.57%) |
Jan 06, 2012 | 6.129 | 6.132 | 6.068 | 6.105 | 8,211,242 | -0.02(-0.39%) |
Jan 05, 2012 | 6.126 | 6.145 | 6.092 | 6.129 | 15,498,696 | -0.01(-0.22%) |
Jan 04, 2012 | 6.195 | 6.238 | 6.132 | 6.142 | 14,244,099 | -0.18(-2.81%) |
Dec 30, 2011 | 6.333 | 6.347 | 6.317 | 6.320 | 7,756,698 | -0.02(-0.29%) |
Dec 29, 2011 | 6.275 | 6.345 | 6.275 | 6.339 | 4,699,322 | +0.06(+1.02%) |
Dec 28, 2011 | 6.275 | 6.309 | 6.243 | 6.275 | 7,977,055 | -0.01(-0.08%) |
Dec 27, 2011 | 6.230 | 6.286 | 6.193 | 6.280 | 4,129,726 | +0.06(+1.02%) |
Dec 23, 2011 | 6.190 | 6.238 | 6.169 | 6.217 | 4,046,573 | +0.06(+0.90%) |
Dec 21, 2011 | 6.089 | 6.166 | 6.055 | 6.161 | 10,301,287 | +0.08(+1.35%) |
Dec 20, 2011 | 5.946 | 6.089 | 5.933 | 6.079 | 9,056,263 | +0.20(+3.48%) |
Dec 19, 2011 | 6.012 | 6.025 | 5.856 | 5.874 | 7,361,358 | -0.11(-1.78%) |
Dec 16, 2011 | 5.943 | 5.991 | 5.930 | 5.980 | 21,139,524 | +0.07(+1.12%) |
Dec 15, 2011 | 5.842 | 5.925 | 5.832 | 5.914 | 11,353,633 | +0.11(+1.87%) |
Dec 14, 2011 | 5.906 | 5.927 | 5.805 | 5.805 | 10,581,684 | -0.10(-1.71%) |
Dec 13, 2011 | 5.829 | 5.964 | 5.805 | 5.906 | 10,835,465 | +0.10(+1.74%) |
Dec 12, 2011 | 5.879 | 5.885 | 5.752 | 5.805 | 8,030,277 | -0.10(-1.71%) |
Dec 09, 2011 | 5.832 | 5.922 | 5.814 | 5.906 | 11,406,737 | +0.11(+1.83%) |
Dec 08, 2011 | 5.919 | 5.919 | 5.800 | 5.800 | 12,826,601 | -0.13(-2.19%) |
Dec 07, 2011 | 5.967 | 5.978 | 5.901 | 5.930 | 8,859,964 | -0.07(-1.11%) |
Dec 06, 2011 | 5.991 | 6.041 | 5.959 | 5.996 | 7,515,854 | -0.01(-0.22%) |
Dec 05, 2011 | 6.060 | 6.113 | 5.975 | 6.010 | 9,214,997 | +0.02(+0.35%) |
Dec 02, 2011 | 6.094 | 6.094 | 5.983 | 5.988 | 9,677,189 | -0.07(-1.14%) |
Dec 01, 2011 | 6.044 | 6.102 | 6.037 | 6.057 | 8,537,556 | -0.02(-0.39%) |
Nov 30, 2011 | 5.986 | 6.086 | 5.975 | 6.081 | 12,351,420 | +0.21(+3.67%) |
Nov 29, 2011 | 5.733 | 5.875 | 5.733 | 5.866 | 10,914,215 | +0.16(+2.74%) |
Nov 28, 2011 | 5.787 | 5.800 | 5.680 | 5.710 | 9,706,386 | +0.04(+0.75%) |
Nov 25, 2011 | 5.627 | 5.718 | 5.619 | 5.667 | 3,148,354 | +0.03(+0.57%) |
Nov 23, 2011 | 5.672 | 5.690 | 5.627 | 5.635 | 9,143,033 | -0.08(-1.39%) |
Nov 22, 2011 | 5.728 | 5.795 | 5.684 | 5.715 | 11,085,652 | -0.02(-0.42%) |
Nov 21, 2011 | 5.789 | 5.797 | 5.694 | 5.739 | 9,480,995 | -0.10(-1.73%) |
Nov 18, 2011 | 5.869 | 5.885 | 5.832 | 5.840 | 10,829,784 | +0.00(+0.05%) |
Nov 17, 2011 | 5.789 | 5.882 | 5.763 | 5.837 | 13,306,583 | +0.04(+0.69%) |
Nov 16, 2011 | 5.824 | 5.879 | 5.795 | 5.797 | 9,013,857 | -0.07(-1.22%) |
Nov 15, 2011 | 5.861 | 5.882 | 5.824 | 5.869 | 7,651,916 | +0.01(+0.18%) |
Nov 14, 2011 | 5.935 | 5.940 | 5.850 | 5.858 | 7,191,691 | -0.11(-1.78%) |
Nov 11, 2011 | 5.890 | 5.970 | 5.890 | 5.964 | 9,147,591 | +0.15(+2.51%) |
Nov 10, 2011 | 5.829 | 5.861 | 5.752 | 5.818 | 10,883,801 | +0.06(+1.01%) |
Nov 09, 2011 | 5.864 | 5.864 | 5.736 | 5.760 | 16,312,963 | -0.17(-2.86%) |
Nov 08, 2011 | 5.903 | 5.951 | 5.834 | 5.930 | 11,924,916 | +0.04(+0.72%) |
Nov 07, 2011 | 5.911 | 5.914 | 5.810 | 5.887 | 12,744,461 | -0.01(-0.22%) |
Nov 04, 2011 | 5.864 | 5.919 | 5.784 | 5.901 | 11,415,146 | +0.02(+0.36%) |
Nov 03, 2011 | 5.842 | 5.895 | 5.805 | 5.879 | 8,424,325 | +0.10(+1.70%) |
Nov 02, 2011 | 5.725 | 5.816 | 5.725 | 5.781 | 14,608,660 | +0.12(+2.16%) |