Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 6.184 | 6.204 | 6.080 | 6.096 | 645,173 | -0.03(-0.44%) |
Jan 30, 2012 | 6.065 | 6.123 | 6.011 | 6.123 | 717,899 | +0.01(+0.13%) |
Jan 27, 2012 | 6.099 | 6.130 | 6.096 | 6.115 | 382,795 | -0.01(-0.19%) |
Jan 26, 2012 | 6.146 | 6.165 | 6.107 | 6.126 | 393,895 | -0.02(-0.31%) |
Jan 25, 2012 | 6.076 | 6.146 | 6.042 | 6.146 | 673,189 | +0.07(+1.21%) |
Jan 24, 2012 | 6.080 | 6.103 | 6.049 | 6.072 | 603,518 | -0.03(-0.57%) |
Jan 23, 2012 | 6.072 | 6.123 | 6.061 | 6.107 | 575,075 | +0.04(+0.70%) |
Jan 20, 2012 | 6.038 | 6.065 | 6.030 | 6.065 | 547,248 | +0.01(+0.19%) |
Jan 19, 2012 | 5.980 | 6.053 | 5.976 | 6.053 | 611,871 | +0.09(+1.56%) |
Jan 18, 2012 | 5.914 | 5.984 | 5.914 | 5.960 | 721,399 | +0.03(+0.46%) |
Jan 17, 2012 | 5.964 | 5.987 | 5.933 | 5.933 | 667,105 | +0.01(+0.13%) |
Jan 13, 2012 | 5.929 | 5.933 | 5.887 | 5.926 | 662,666 | -0.03(-0.45%) |
Jan 12, 2012 | 5.957 | 5.984 | 5.933 | 5.953 | 616,622 | -0.01(-0.13%) |
Jan 11, 2012 | 5.949 | 5.960 | 5.922 | 5.960 | 613,231 | -0.00(-0.06%) |
Jan 10, 2012 | 5.968 | 5.980 | 5.941 | 5.964 | 544,188 | +0.08(+1.31%) |
Jan 09, 2012 | 5.868 | 5.902 | 5.860 | 5.887 | 547,937 | +0.03(+0.59%) |
Jan 06, 2012 | 5.775 | 5.872 | 5.771 | 5.852 | 615,006 | +0.06(+1.00%) |
Jan 05, 2012 | 5.686 | 5.794 | 5.663 | 5.794 | 650,403 | +0.07(+1.15%) |
Jan 04, 2012 | 5.644 | 5.732 | 5.632 | 5.729 | 657,289 | +0.09(+1.58%) |
Dec 30, 2011 | 5.632 | 5.655 | 5.617 | 5.640 | 839,527 | +0.01(+0.14%) |
Dec 29, 2011 | 5.578 | 5.632 | 5.570 | 5.632 | 1,372,926 | +0.05(+0.90%) |
Dec 28, 2011 | 5.686 | 5.686 | 5.570 | 5.582 | 795,485 | -0.11(-1.85%) |
Dec 27, 2011 | 5.614 | 5.687 | 5.614 | 5.687 | 823,635 | +0.05(+0.88%) |
Dec 23, 2011 | 5.614 | 5.641 | 5.607 | 5.637 | 524,455 | +0.05(+0.96%) |
Dec 21, 2011 | 5.584 | 5.610 | 5.534 | 5.584 | 670,662 | +0.01(+0.12%) |
Dec 20, 2011 | 5.535 | 5.592 | 5.535 | 5.577 | 643,133 | +0.11(+1.95%) |
Dec 19, 2011 | 5.520 | 5.550 | 5.466 | 5.470 | 652,414 | -0.04(-0.76%) |
Dec 16, 2011 | 5.485 | 5.520 | 5.451 | 5.512 | 558,085 | +0.04(+0.77%) |
Dec 15, 2011 | 5.497 | 5.527 | 5.466 | 5.470 | 628,309 | +0.01(+0.14%) |
Dec 14, 2011 | 5.466 | 5.508 | 5.428 | 5.463 | 476,663 | -0.05(-0.83%) |
Dec 13, 2011 | 5.520 | 5.573 | 5.474 | 5.508 | 632,948 | +0.00(+0.00%) |
Dec 12, 2011 | 5.546 | 5.550 | 5.470 | 5.508 | 392,822 | -0.10(-1.83%) |
Dec 09, 2011 | 5.562 | 5.641 | 5.562 | 5.611 | 492,551 | +0.06(+1.03%) |
Dec 08, 2011 | 5.600 | 5.619 | 5.539 | 5.554 | 502,439 | -0.10(-1.82%) |
Dec 07, 2011 | 5.661 | 5.680 | 5.623 | 5.657 | 864,190 | -0.04(-0.67%) |
Dec 06, 2011 | 5.657 | 5.695 | 5.592 | 5.695 | 803,705 | +0.04(+0.67%) |
Dec 05, 2011 | 5.596 | 5.668 | 5.596 | 5.657 | 708,822 | +0.10(+1.85%) |
Dec 02, 2011 | 5.619 | 5.626 | 5.550 | 5.554 | 1,115,693 | -0.02(-0.41%) |
Dec 01, 2011 | 5.527 | 5.577 | 5.520 | 5.577 | 720,409 | +0.06(+1.17%) |
Nov 30, 2011 | 5.535 | 5.573 | 5.470 | 5.512 | 767,187 | +0.15(+2.89%) |
Nov 29, 2011 | 5.356 | 5.404 | 5.342 | 5.357 | 463,665 | +0.01(+0.24%) |
Nov 28, 2011 | 5.406 | 5.432 | 5.326 | 5.345 | 440,869 | +0.08(+1.45%) |
Nov 25, 2011 | 5.272 | 5.322 | 5.249 | 5.268 | 269,907 | -0.00(-0.07%) |
Nov 23, 2011 | 5.322 | 5.329 | 5.261 | 5.272 | 504,940 | -0.10(-1.77%) |
Nov 22, 2011 | 5.371 | 5.390 | 5.348 | 5.367 | 417,268 | +0.00(+0.00%) |
Nov 21, 2011 | 5.413 | 5.417 | 5.337 | 5.367 | 610,194 | -0.12(-2.19%) |
Nov 18, 2011 | 5.494 | 5.505 | 5.464 | 5.488 | 452,421 | +0.03(+0.51%) |
Nov 17, 2011 | 5.562 | 5.562 | 5.434 | 5.460 | 572,827 | -0.09(-1.70%) |
Nov 16, 2011 | 5.554 | 5.630 | 5.543 | 5.554 | 438,945 | -0.05(-0.94%) |
Nov 15, 2011 | 5.566 | 5.626 | 5.554 | 5.607 | 577,054 | +0.00(+0.00%) |
Nov 14, 2011 | 5.630 | 5.641 | 5.573 | 5.607 | 389,076 | -0.05(-0.93%) |
Nov 11, 2011 | 5.622 | 5.668 | 5.615 | 5.660 | 432,344 | +0.09(+1.63%) |
Nov 10, 2011 | 5.588 | 5.611 | 5.520 | 5.570 | 597,059 | +0.05(+0.96%) |
Nov 09, 2011 | 5.539 | 5.581 | 5.486 | 5.517 | 592,435 | -0.18(-3.18%) |
Nov 08, 2011 | 5.634 | 5.698 | 5.604 | 5.698 | 392,419 | +0.09(+1.55%) |
Nov 07, 2011 | 5.592 | 5.622 | 5.547 | 5.611 | 425,212 | +0.02(+0.34%) |
Nov 04, 2011 | 5.600 | 5.622 | 5.558 | 5.592 | 513,333 | -0.06(-1.14%) |
Nov 03, 2011 | 5.653 | 5.675 | 5.585 | 5.656 | 508,445 | +0.05(+0.94%) |
Nov 02, 2011 | 5.581 | 5.615 | 5.558 | 5.604 | 462,419 | +0.09(+1.65%) |