Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 6.820 | 6.900 | 6.750 | 6.870 | 4,211,209 | +0.11(+1.63%) |
Jan 30, 2012 | 6.690 | 6.810 | 6.670 | 6.760 | 4,764,098 | +0.01(+0.15%) |
Jan 27, 2012 | 6.820 | 6.890 | 6.750 | 6.750 | 4,735,678 | -0.08(-1.17%) |
Jan 26, 2012 | 6.770 | 6.910 | 6.750 | 6.830 | 4,477,776 | +0.07(+1.04%) |
Jan 25, 2012 | 6.780 | 6.820 | 6.600 | 6.760 | 4,509,441 | -0.04(-0.59%) |
Jan 24, 2012 | 6.680 | 6.825 | 6.610 | 6.800 | 4,940,085 | +0.07(+1.04%) |
Jan 23, 2012 | 6.640 | 6.800 | 6.640 | 6.730 | 4,210,805 | +0.01(+0.15%) |
Jan 20, 2012 | 6.610 | 6.840 | 6.520 | 6.720 | 8,898,132 | +0.00(+0.00%) |
Jan 19, 2012 | 6.420 | 6.740 | 6.330 | 6.720 | 10,471,293 | +0.29(+4.51%) |
Jan 18, 2012 | 6.240 | 6.440 | 6.190 | 6.430 | 5,663,561 | +0.22(+3.54%) |
Jan 17, 2012 | 6.250 | 6.330 | 6.170 | 6.210 | 4,389,788 | -0.00(-0.08%) |
Jan 13, 2012 | 6.210 | 6.310 | 6.170 | 6.215 | 3,091,617 | -0.04(-0.72%) |
Jan 12, 2012 | 6.250 | 6.300 | 6.100 | 6.260 | 3,062,751 | +0.06(+0.97%) |
Jan 11, 2012 | 5.980 | 6.210 | 5.970 | 6.200 | 8,055,979 | +0.23(+3.85%) |
Jan 10, 2012 | 5.940 | 6.062 | 5.910 | 5.970 | 12,031,341 | +0.15(+2.58%) |
Jan 09, 2012 | 5.760 | 5.950 | 5.760 | 5.820 | 6,277,757 | +0.07(+1.22%) |
Jan 06, 2012 | 5.820 | 5.870 | 5.750 | 5.750 | 7,013,091 | -0.06(-1.03%) |
Jan 05, 2012 | 5.790 | 5.890 | 5.740 | 5.810 | 7,185,647 | -0.01(-0.17%) |
Jan 04, 2012 | 5.820 | 5.930 | 5.730 | 5.820 | 6,340,114 | +0.16(+2.83%) |
Dec 30, 2011 | 5.700 | 5.735 | 5.660 | 5.660 | 6,756,810 | -0.04(-0.70%) |
Dec 29, 2011 | 5.670 | 5.750 | 5.630 | 5.700 | 6,654,587 | +0.04(+0.62%) |
Dec 28, 2011 | 5.960 | 5.990 | 5.660 | 5.665 | 8,082,705 | -0.26(-4.47%) |
Dec 27, 2011 | 5.900 | 6.050 | 5.897 | 5.930 | 5,071,178 | +0.00(+0.00%) |
Dec 23, 2011 | 5.920 | 6.000 | 5.880 | 5.930 | 5,273,055 | +0.27(+4.77%) |
Dec 21, 2011 | 5.840 | 5.910 | 5.580 | 5.660 | 7,142,143 | -0.21(-3.66%) |
Dec 20, 2011 | 5.820 | 5.970 | 5.820 | 5.875 | 4,953,529 | +0.16(+2.71%) |
Dec 19, 2011 | 5.760 | 5.815 | 5.710 | 5.720 | 3,795,643 | -0.07(-1.21%) |
Dec 16, 2011 | 5.900 | 5.970 | 5.788 | 5.790 | 6,365,778 | -0.09(-1.53%) |
Dec 15, 2011 | 5.840 | 5.920 | 5.840 | 5.880 | 3,876,895 | +0.04(+0.68%) |
Dec 14, 2011 | 5.840 | 5.900 | 5.795 | 5.840 | 4,851,845 | -0.05(-0.85%) |
Dec 13, 2011 | 6.090 | 6.130 | 5.850 | 5.890 | 4,004,070 | -0.17(-2.81%) |
Dec 12, 2011 | 5.850 | 6.090 | 5.820 | 6.060 | 6,698,446 | +0.16(+2.71%) |
Dec 09, 2011 | 5.730 | 5.990 | 5.700 | 5.900 | 5,120,738 | +0.21(+3.69%) |
Dec 08, 2011 | 5.950 | 6.010 | 5.620 | 5.690 | 3,986,476 | -0.33(-5.48%) |
Dec 07, 2011 | 5.940 | 6.090 | 5.910 | 6.020 | 3,405,391 | +0.04(+0.67%) |
Dec 06, 2011 | 6.050 | 6.100 | 5.950 | 5.980 | 3,679,492 | -0.06(-0.99%) |
Dec 05, 2011 | 6.060 | 6.140 | 5.990 | 6.040 | 2,833,117 | +0.11(+1.85%) |
Dec 02, 2011 | 5.980 | 6.060 | 5.910 | 5.930 | 3,533,521 | +0.02(+0.34%) |
Dec 01, 2011 | 5.940 | 5.970 | 5.820 | 5.910 | 4,596,600 | -0.06(-1.01%) |
Nov 30, 2011 | 5.620 | 5.973 | 5.590 | 5.970 | 7,231,283 | +0.45(+8.15%) |
Nov 29, 2011 | 5.660 | 5.670 | 5.450 | 5.520 | 3,419,654 | -0.14(-2.47%) |
Nov 28, 2011 | 5.640 | 5.770 | 5.600 | 5.660 | 4,730,289 | +0.20(+3.66%) |
Nov 25, 2011 | 5.500 | 5.600 | 5.460 | 5.460 | 770,087 | -0.09(-1.62%) |
Nov 23, 2011 | 5.650 | 5.680 | 5.550 | 5.550 | 3,882,606 | -0.13(-2.29%) |
Nov 22, 2011 | 5.710 | 5.800 | 5.600 | 5.680 | 2,746,903 | -0.06(-1.05%) |
Nov 21, 2011 | 5.740 | 5.780 | 5.600 | 5.740 | 3,353,863 | -0.06(-1.03%) |
Nov 18, 2011 | 5.860 | 5.910 | 5.760 | 5.800 | 3,277,239 | -0.08(-1.36%) |
Nov 17, 2011 | 6.180 | 6.220 | 5.875 | 5.880 | 5,031,458 | -0.33(-5.31%) |
Nov 16, 2011 | 6.370 | 6.410 | 6.200 | 6.210 | 5,427,921 | -0.24(-3.72%) |
Nov 15, 2011 | 6.220 | 6.490 | 6.210 | 6.450 | 2,303,117 | +0.22(+3.53%) |
Nov 14, 2011 | 6.310 | 6.350 | 6.210 | 6.230 | 2,248,664 | -0.11(-1.74%) |
Nov 11, 2011 | 6.260 | 6.400 | 6.190 | 6.340 | 1,594,404 | +0.16(+2.59%) |
Nov 10, 2011 | 6.290 | 6.305 | 6.150 | 6.180 | 2,012,568 | +0.00(+0.00%) |
Nov 09, 2011 | 6.480 | 6.490 | 6.180 | 6.180 | 3,410,541 | -0.46(-6.93%) |
Nov 08, 2011 | 6.660 | 6.670 | 6.480 | 6.640 | 3,081,440 | +0.04(+0.61%) |
Nov 07, 2011 | 6.680 | 6.680 | 6.400 | 6.600 | 2,377,741 | -0.08(-1.20%) |
Nov 04, 2011 | 6.640 | 6.705 | 6.525 | 6.680 | 3,791,487 | +0.00(+0.00%) |
Nov 03, 2011 | 6.500 | 6.695 | 6.410 | 6.680 | 3,418,737 | +0.22(+3.41%) |
Nov 02, 2011 | 6.440 | 6.570 | 6.310 | 6.460 | 5,033,466 | +0.08(+1.25%) |