Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 6.793 | 6.806 | 6.572 | 6.658 | 202,584 | +0.08(+1.18%) |
Jan 30, 2012 | 6.552 | 6.584 | 6.478 | 6.580 | 219,246 | +0.00(+0.00%) |
Jan 27, 2012 | 6.576 | 6.588 | 6.548 | 6.580 | 152,757 | +0.02(+0.31%) |
Jan 26, 2012 | 6.539 | 6.601 | 6.519 | 6.560 | 185,371 | +0.02(+0.31%) |
Jan 25, 2012 | 6.412 | 6.539 | 6.412 | 6.539 | 221,190 | +0.11(+1.79%) |
Jan 24, 2012 | 6.424 | 6.429 | 6.392 | 6.424 | 191,635 | -0.01(-0.13%) |
Jan 23, 2012 | 6.392 | 6.437 | 6.388 | 6.433 | 161,675 | +0.01(+0.13%) |
Jan 20, 2012 | 6.404 | 6.437 | 6.400 | 6.424 | 151,248 | +0.02(+0.38%) |
Jan 19, 2012 | 6.351 | 6.404 | 6.347 | 6.400 | 188,254 | +0.05(+0.77%) |
Jan 18, 2012 | 6.293 | 6.351 | 6.256 | 6.351 | 116,805 | +0.09(+1.44%) |
Jan 17, 2012 | 6.293 | 6.322 | 6.260 | 6.260 | 140,052 | +0.01(+0.20%) |
Jan 13, 2012 | 6.256 | 6.281 | 6.219 | 6.248 | 189,354 | -0.03(-0.52%) |
Jan 12, 2012 | 6.277 | 6.310 | 6.203 | 6.281 | 135,910 | +0.03(+0.42%) |
Jan 11, 2012 | 6.187 | 6.273 | 6.178 | 6.255 | 180,488 | -0.02(-0.35%) |
Jan 10, 2012 | 6.281 | 6.306 | 6.252 | 6.277 | 144,867 | +0.03(+0.46%) |
Jan 09, 2012 | 6.252 | 6.289 | 6.228 | 6.248 | 107,204 | +0.02(+0.26%) |
Jan 06, 2012 | 6.224 | 6.289 | 6.199 | 6.232 | 220,019 | -0.01(-0.13%) |
Jan 05, 2012 | 6.154 | 6.256 | 6.146 | 6.240 | 138,628 | +0.07(+1.06%) |
Jan 04, 2012 | 6.125 | 6.174 | 6.101 | 6.174 | 94,113 | +0.16(+2.59%) |
Dec 30, 2011 | 6.031 | 6.043 | 6.006 | 6.019 | 285,929 | +0.02(+0.27%) |
Dec 29, 2011 | 6.014 | 6.043 | 5.978 | 6.002 | 245,166 | +0.02(+0.27%) |
Dec 28, 2011 | 6.088 | 6.088 | 5.961 | 5.986 | 293,664 | -0.03(-0.54%) |
Dec 27, 2011 | 6.027 | 6.072 | 5.990 | 6.019 | 322,716 | -0.00(-0.06%) |
Dec 23, 2011 | 5.961 | 6.027 | 5.961 | 6.022 | 566,278 | +0.07(+1.17%) |
Dec 21, 2011 | 6.002 | 6.043 | 5.900 | 5.953 | 224,624 | -0.05(-0.75%) |
Dec 20, 2011 | 5.912 | 6.006 | 5.912 | 5.998 | 171,039 | +0.15(+2.52%) |
Dec 19, 2011 | 5.941 | 5.953 | 5.814 | 5.850 | 207,484 | -0.07(-1.11%) |
Dec 16, 2011 | 5.982 | 5.994 | 5.896 | 5.916 | 148,482 | -0.02(-0.35%) |
Dec 15, 2011 | 5.961 | 6.010 | 5.932 | 5.937 | 189,959 | +0.00(+0.00%) |
Dec 14, 2011 | 6.006 | 6.047 | 5.934 | 5.937 | 217,980 | -0.11(-1.90%) |
Dec 13, 2011 | 6.055 | 6.100 | 6.019 | 6.051 | 369,718 | +0.01(+0.20%) |
Dec 12, 2011 | 6.051 | 6.064 | 5.956 | 6.039 | 291,524 | -0.08(-1.27%) |
Dec 09, 2011 | 6.076 | 6.146 | 6.076 | 6.117 | 131,103 | +0.04(+0.70%) |
Dec 08, 2011 | 6.133 | 6.146 | 6.068 | 6.074 | 183,229 | -0.20(-3.13%) |
Dec 07, 2011 | 6.219 | 6.281 | 6.142 | 6.270 | 251,510 | +0.05(+0.75%) |
Dec 06, 2011 | 6.207 | 6.240 | 6.006 | 6.224 | 346,141 | +0.06(+1.00%) |
Dec 05, 2011 | 6.158 | 6.240 | 6.137 | 6.162 | 138,208 | +0.02(+0.33%) |
Dec 02, 2011 | 6.162 | 6.231 | 6.113 | 6.142 | 219,814 | +0.00(+0.07%) |
Dec 01, 2011 | 6.195 | 6.195 | 6.134 | 6.137 | 104,038 | -0.05(-0.73%) |
Nov 30, 2011 | 6.064 | 6.183 | 6.064 | 6.183 | 203,184 | +0.21(+3.57%) |
Nov 29, 2011 | 5.961 | 6.008 | 5.961 | 5.969 | 106,077 | +0.01(+0.21%) |
Nov 28, 2011 | 5.986 | 6.006 | 5.900 | 5.957 | 214,014 | +0.11(+1.96%) |
Nov 25, 2011 | 5.781 | 5.867 | 5.777 | 5.842 | 47,050 | +0.05(+0.78%) |
Nov 23, 2011 | 5.842 | 5.863 | 5.785 | 5.797 | 98,216 | -0.06(-1.05%) |
Nov 22, 2011 | 5.982 | 5.990 | 5.850 | 5.859 | 170,958 | -0.09(-1.52%) |
Nov 21, 2011 | 5.990 | 6.031 | 5.871 | 5.949 | 184,222 | -0.14(-2.29%) |
Nov 18, 2011 | 6.187 | 6.191 | 6.051 | 6.088 | 84,557 | -0.03(-0.54%) |
Nov 17, 2011 | 6.269 | 6.269 | 6.093 | 6.121 | 159,560 | -0.09(-1.45%) |
Nov 16, 2011 | 6.293 | 6.297 | 6.211 | 6.211 | 160,043 | -0.04(-0.66%) |
Nov 15, 2011 | 6.224 | 6.355 | 6.183 | 6.252 | 145,906 | +0.08(+1.26%) |
Nov 14, 2011 | 6.273 | 6.273 | 6.174 | 6.174 | 78,881 | -0.09(-1.38%) |
Nov 11, 2011 | 6.260 | 6.314 | 6.236 | 6.260 | 88,547 | +0.08(+1.33%) |
Nov 10, 2011 | 6.240 | 6.260 | 6.154 | 6.178 | 70,698 | +0.06(+0.94%) |
Nov 09, 2011 | 6.158 | 6.191 | 6.080 | 6.121 | 72,120 | -0.17(-2.67%) |
Nov 08, 2011 | 6.277 | 6.301 | 6.215 | 6.289 | 109,329 | +0.06(+0.92%) |
Nov 07, 2011 | 6.265 | 6.306 | 6.150 | 6.232 | 160,643 | -0.03(-0.46%) |
Nov 04, 2011 | 6.265 | 6.265 | 6.154 | 6.260 | 87,072 | +0.03(+0.53%) |
Nov 03, 2011 | 6.142 | 6.265 | 6.142 | 6.228 | 80,893 | +0.07(+1.20%) |
Nov 02, 2011 | 6.150 | 6.196 | 6.121 | 6.154 | 117,070 | +0.08(+1.35%) |
Nov 01, 2011 | 6.150 | 6.150 | 6.016 | 6.072 | 142,967 | -0.15(-2.44%) |
Oct 31, 2011 | 6.269 | 6.269 | 6.195 | 6.224 | 116,768 | -0.07(-1.11%) |
Oct 28, 2011 | 6.277 | 6.314 | 6.228 | 6.293 | 141,586 | +0.06(+0.99%) |
Oct 27, 2011 | 6.187 | 6.277 | 6.174 | 6.232 | 189,405 | +0.13(+2.08%) |
Oct 26, 2011 | 6.133 | 6.150 | 5.982 | 6.105 | 353,037 | +0.04(+0.68%) |
Oct 25, 2011 | 6.174 | 6.174 | 6.043 | 6.064 | 230,068 | -0.14(-2.31%) |
Oct 24, 2011 | 6.187 | 6.244 | 6.117 | 6.207 | 250,820 | +0.08(+1.34%) |
Oct 21, 2011 | 6.158 | 6.269 | 6.098 | 6.125 | 276,826 | +0.04(+0.67%) |
Oct 20, 2011 | 6.211 | 6.269 | 6.002 | 6.084 | 188,778 | -0.07(-1.18%) |
Oct 19, 2011 | 6.334 | 6.334 | 6.142 | 6.157 | 141,896 | -0.09(-1.47%) |
Oct 18, 2011 | 6.314 | 6.412 | 6.170 | 6.248 | 379,050 | -0.01(-0.20%) |
Oct 17, 2011 | 6.306 | 6.330 | 6.219 | 6.260 | 179,122 | -0.03(-0.52%) |
Oct 14, 2011 | 6.306 | 6.314 | 6.224 | 6.293 | 179,217 | +0.10(+1.59%) |
Oct 13, 2011 | 6.137 | 6.205 | 6.076 | 6.195 | 210,555 | +0.05(+0.80%) |
Oct 12, 2011 | 6.092 | 6.203 | 6.092 | 6.146 | 290,246 | +0.07(+1.08%) |
Oct 11, 2011 | 6.027 | 6.084 | 6.006 | 6.080 | 170,402 | +0.07(+1.16%) |
Oct 10, 2011 | 5.945 | 6.064 | 5.908 | 6.010 | 187,625 | +0.09(+1.59%) |
Oct 07, 2011 | 5.949 | 5.957 | 5.867 | 5.916 | 143,774 | +0.01(+0.14%) |
Oct 06, 2011 | 5.845 | 5.989 | 5.842 | 5.908 | 348,256 | +0.09(+1.48%) |
Oct 05, 2011 | 5.695 | 5.822 | 5.633 | 5.822 | 297,388 | +0.27(+4.87%) |
Oct 04, 2011 | 5.543 | 5.650 | 5.334 | 5.551 | 887,148 | -0.18(-3.08%) |
Oct 03, 2011 | 5.818 | 5.891 | 5.681 | 5.727 | 134,791 | -0.16(-2.78%) |
Sep 30, 2011 | 5.904 | 5.941 | 5.871 | 5.891 | 80,413 | -0.06(-1.08%) |
Sep 29, 2011 | 6.039 | 6.101 | 5.904 | 5.955 | 196,828 | -0.06(-0.98%) |
Sep 28, 2011 | 6.166 | 6.187 | 5.961 | 6.014 | 143,311 | -0.14(-2.33%) |
Sep 27, 2011 | 6.084 | 6.247 | 6.055 | 6.158 | 353,625 | +0.14(+2.25%) |
Sep 26, 2011 | 6.183 | 6.306 | 5.946 | 6.023 | 258,879 | -0.14(-2.26%) |
Sep 23, 2011 | 6.174 | 6.334 | 6.113 | 6.162 | 193,276 | -0.11(-1.76%) |
Sep 22, 2011 | 6.416 | 6.416 | 6.154 | 6.273 | 223,953 | -0.25(-3.83%) |
Sep 21, 2011 | 6.424 | 6.539 | 6.412 | 6.523 | 179,510 | +0.08(+1.21%) |
Sep 20, 2011 | 6.420 | 6.445 | 6.359 | 6.445 | 210,675 | +0.10(+1.62%) |
Sep 19, 2011 | 6.367 | 6.367 | 6.252 | 6.342 | 159,706 | -0.02(-0.33%) |
Sep 16, 2011 | 6.355 | 6.437 | 6.351 | 6.363 | 90,552 | +0.01(+0.13%) |
Sep 15, 2011 | 6.363 | 6.416 | 6.314 | 6.355 | 130,564 | +0.05(+0.71%) |
Sep 14, 2011 | 6.232 | 6.355 | 6.211 | 6.310 | 132,032 | +0.05(+0.85%) |
Sep 13, 2011 | 6.240 | 6.256 | 6.199 | 6.256 | 84,230 | +0.07(+1.13%) |
Sep 12, 2011 | 6.137 | 6.388 | 6.064 | 6.187 | 115,544 | +0.02(+0.27%) |
Sep 09, 2011 | 6.260 | 6.265 | 6.105 | 6.170 | 88,223 | -0.09(-1.46%) |
Sep 08, 2011 | 6.273 | 6.342 | 6.252 | 6.262 | 129,291 | -0.22(-3.46%) |
Sep 07, 2011 | 6.449 | 6.597 | 6.429 | 6.486 | 557,473 | +0.16(+2.53%) |
Sep 06, 2011 | 6.355 | 6.355 | 6.183 | 6.326 | 208,887 | -0.15(-2.28%) |
Sep 02, 2011 | 6.474 | 6.478 | 6.404 | 6.474 | 179,849 | -0.05(-0.82%) |
Sep 01, 2011 | 6.498 | 6.531 | 6.474 | 6.527 | 103,226 | +0.04(+0.57%) |
Aug 31, 2011 | 6.461 | 6.515 | 6.429 | 6.490 | 351,244 | +0.05(+0.76%) |
Aug 30, 2011 | 6.388 | 6.478 | 6.347 | 6.441 | 145,042 | -0.01(-0.13%) |
Aug 29, 2011 | 6.359 | 6.473 | 6.347 | 6.449 | 89,150 | +0.13(+2.01%) |
Aug 26, 2011 | 6.191 | 6.334 | 6.170 | 6.322 | 97,426 | +0.06(+0.92%) |
Aug 25, 2011 | 6.470 | 6.470 | 6.244 | 6.265 | 90,257 | -0.14(-2.24%) |
Aug 24, 2011 | 6.433 | 6.440 | 6.299 | 6.408 | 185,769 | -0.04(-0.57%) |
Aug 23, 2011 | 6.322 | 6.503 | 6.215 | 6.445 | 225,914 | +0.15(+2.34%) |
Aug 22, 2011 | 6.437 | 6.437 | 6.232 | 6.297 | 132,159 | -0.01(-0.13%) |
Aug 19, 2011 | 6.211 | 6.379 | 6.207 | 6.306 | 150,628 | -0.00(-0.06%) |
Aug 18, 2011 | 6.515 | 6.515 | 6.244 | 6.310 | 171,631 | -0.30(-4.47%) |
Aug 17, 2011 | 6.601 | 6.695 | 6.547 | 6.605 | 140,276 | -0.02(-0.31%) |
Aug 16, 2011 | 6.523 | 6.679 | 6.494 | 6.625 | 135,044 | -0.02(-0.25%) |
Aug 15, 2011 | 6.617 | 6.686 | 6.576 | 6.642 | 178,261 | +0.05(+0.81%) |
Aug 12, 2011 | 6.695 | 6.695 | 6.494 | 6.588 | 133,876 | -0.03(-0.47%) |
Aug 11, 2011 | 6.310 | 6.641 | 6.310 | 6.620 | 187,591 | +0.27(+4.26%) |
Aug 10, 2011 | 6.552 | 6.552 | 6.244 | 6.349 | 162,953 | -0.25(-3.75%) |
Aug 09, 2011 | 6.990 | 6.683 | 6.260 | 6.597 | 339,136 | -0.06(-0.92%) |
Aug 08, 2011 | 6.990 | 7.068 | 6.301 | 6.658 | 487,704 | -0.64(-8.76%) |
Aug 05, 2011 | 7.367 | 7.400 | 7.102 | 7.298 | 194,625 | -0.04(-0.50%) |
Aug 04, 2011 | 7.470 | 7.568 | 7.224 | 7.335 | 170,824 | -0.15(-2.03%) |
Aug 03, 2011 | 7.421 | 7.544 | 7.199 | 7.486 | 159,843 | +0.13(+1.78%) |
Aug 02, 2011 | 7.380 | 7.412 | 7.257 | 7.355 | 138,274 | +0.00(+0.00%) |
Aug 01, 2011 | 7.380 | 7.400 | 7.351 | 7.355 | 30,952 | +0.05(+0.75%) |
Jul 29, 2011 | 7.330 | 7.367 | 7.224 | 7.301 | 148,513 | -0.00(-0.02%) |
Jul 28, 2011 | 7.359 | 7.392 | 7.302 | 7.302 | 85,796 | -0.05(-0.72%) |
Jul 27, 2011 | 7.544 | 7.564 | 7.298 | 7.355 | 208,928 | -0.22(-2.92%) |
Jul 26, 2011 | 7.818 | 7.831 | 7.558 | 7.576 | 275,568 | -0.25(-3.25%) |
Jul 25, 2011 | 7.896 | 7.896 | 7.831 | 7.831 | 22,927 | -0.07(-0.83%) |
Jul 22, 2011 | 7.876 | 7.913 | 7.872 | 7.896 | 41,794 | +0.00(+0.00%) |
Jul 21, 2011 | 7.872 | 7.900 | 7.868 | 7.896 | 18,749 | +0.04(+0.47%) |
Jul 20, 2011 | 7.851 | 7.880 | 7.847 | 7.859 | 41,748 | +0.02(+0.21%) |
Jul 19, 2011 | 7.884 | 7.995 | 7.843 | 7.843 | 84,732 | -0.04(-0.47%) |
Jul 18, 2011 | 7.945 | 7.962 | 7.872 | 7.880 | 63,500 | -0.07(-0.83%) |
Jul 15, 2011 | 8.134 | 8.155 | 7.941 | 7.945 | 153,843 | -0.18(-2.17%) |
Jul 14, 2011 | 8.200 | 8.225 | 8.122 | 8.122 | 93,126 | -0.08(-0.97%) |
Jul 13, 2011 | 8.208 | 8.294 | 8.196 | 8.201 | 189,686 | +0.01(+0.07%) |
Jul 12, 2011 | 8.208 | 8.241 | 8.187 | 8.196 | 251,664 | -0.06(-0.74%) |
Jul 11, 2011 | 8.200 | 8.282 | 8.183 | 8.257 | 265,238 | -0.15(-1.76%) |
Jul 08, 2011 | 8.196 | 8.507 | 8.196 | 8.405 | 177,512 | +0.17(+2.04%) |
Jul 07, 2011 | 8.200 | 8.237 | 8.179 | 8.237 | 297,195 | +0.04(+0.45%) |
Jul 06, 2011 | 8.138 | 8.200 | 8.093 | 8.200 | 1,326,789 | +0.00(+0.00%) |
Jul 05, 2011 | 8.200 | 8.220 | 8.200 | 8.200 | 220,570 | +0.00(+0.00%) |
Jul 01, 2011 | 8.200 | 8.212 | 8.200 | 8.200 | 241,791 | +0.00(+0.00%) |
Jun 30, 2011 | 8.200 | 8.208 | 8.200 | 8.200 | 297,208 | +0.00(+0.00%) |
Jun 29, 2011 | 8.200 | 8.220 | 8.200 | 8.200 | 157,494 | -0.00(-0.05%) |
Jun 28, 2011 | 8.220 | 8.220 | 8.200 | 8.204 | 85,540 | +0.00(+0.00%) |
Jun 27, 2011 | 8.212 | 8.220 | 8.200 | 8.204 | 202,874 | -0.02(-0.20%) |
Jun 24, 2011 | 8.200 | 8.220 | 8.200 | 8.220 | 426,301 | +0.02(+0.20%) |
Jun 23, 2011 | 8.200 | 8.204 | 8.200 | 8.204 | 36,745 | +0.00(+0.05%) |
Jun 22, 2011 | 8.200 | 8.212 | 8.200 | 8.200 | 83,074 | -0.00(-0.04%) |
Jun 21, 2011 | 8.200 | 8.212 | 8.200 | 8.203 | 78,139 | +0.00(+0.04%) |
Jun 20, 2011 | 8.204 | 8.204 | 8.200 | 8.200 | 78,418 | +0.00(+0.00%) |
Jun 17, 2011 | 8.200 | 8.220 | 8.200 | 8.200 | 37,333 | -0.00(-0.05%) |
Jun 16, 2011 | 8.220 | 8.220 | 8.200 | 8.204 | 81,820 | +0.00(+0.01%) |
Jun 15, 2011 | 8.216 | 8.216 | 8.200 | 8.203 | 58,046 | +0.00(+0.04%) |
Jun 14, 2011 | 8.200 | 8.204 | 8.200 | 8.200 | 168,982 | +0.00(+0.00%) |
Jun 13, 2011 | 8.220 | 8.220 | 8.200 | 8.200 | 81,069 | -0.00(-0.03%) |
Jun 10, 2011 | 8.204 | 8.204 | 8.200 | 8.202 | 56,880 | +0.00(+0.03%) |
Jun 09, 2011 | 8.200 | 8.208 | 7.999 | 8.200 | 108,968 | -0.01(-0.10%) |
Jun 08, 2011 | 8.212 | 8.216 | 8.200 | 8.208 | 140,047 | +0.00(+0.05%) |
Jun 07, 2011 | 8.204 | 8.204 | 8.200 | 8.204 | 80,259 | -0.01(-0.10%) |
Jun 06, 2011 | 8.200 | 8.220 | 8.200 | 8.212 | 106,655 | +0.01(+0.10%) |