Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 6.854 | 6.938 | 6.813 | 6.920 | 635,770 | +0.08(+1.17%) |
Jan 30, 2012 | 6.747 | 6.867 | 6.680 | 6.840 | 708,656 | +0.08(+1.19%) |
Jan 27, 2012 | 6.747 | 6.809 | 6.720 | 6.760 | 287,877 | +0.01(+0.20%) |
Jan 26, 2012 | 6.729 | 6.836 | 6.684 | 6.747 | 466,410 | +0.03(+0.40%) |
Jan 25, 2012 | 6.555 | 6.720 | 6.497 | 6.720 | 558,303 | +0.18(+2.72%) |
Jan 24, 2012 | 6.542 | 6.582 | 6.511 | 6.542 | 312,367 | -0.02(-0.27%) |
Jan 23, 2012 | 6.542 | 6.591 | 6.520 | 6.560 | 389,298 | +0.06(+0.96%) |
Jan 20, 2012 | 6.533 | 6.560 | 6.475 | 6.497 | 484,343 | -0.05(-0.75%) |
Jan 19, 2012 | 6.520 | 6.560 | 6.497 | 6.546 | 404,693 | +0.05(+0.82%) |
Jan 18, 2012 | 6.377 | 6.493 | 6.377 | 6.493 | 259,083 | +0.10(+1.53%) |
Jan 17, 2012 | 6.422 | 6.448 | 6.381 | 6.395 | 329,034 | +0.04(+0.56%) |
Jan 13, 2012 | 6.315 | 6.370 | 6.284 | 6.359 | 423,037 | -0.03(-0.49%) |
Jan 12, 2012 | 6.399 | 6.404 | 6.346 | 6.390 | 330,291 | -0.00(-0.07%) |
Jan 11, 2012 | 6.373 | 6.404 | 6.328 | 6.395 | 480,928 | +0.01(+0.14%) |
Jan 10, 2012 | 6.328 | 6.408 | 6.328 | 6.386 | 498,917 | +0.10(+1.56%) |
Jan 09, 2012 | 6.235 | 6.288 | 6.226 | 6.288 | 426,332 | +0.07(+1.15%) |
Jan 06, 2012 | 6.235 | 6.252 | 6.194 | 6.217 | 575,133 | +0.00(+0.00%) |
Jan 05, 2012 | 6.172 | 6.248 | 6.105 | 6.217 | 554,436 | +0.05(+0.79%) |
Jan 04, 2012 | 6.092 | 6.168 | 6.065 | 6.168 | 380,877 | +0.25(+4.29%) |
Dec 30, 2011 | 5.917 | 5.941 | 5.874 | 5.914 | 1,422,181 | +0.04(+0.68%) |
Dec 29, 2011 | 5.816 | 5.878 | 5.816 | 5.874 | 896,537 | +0.07(+1.15%) |
Dec 28, 2011 | 5.950 | 5.950 | 5.798 | 5.807 | 1,066,679 | -0.11(-1.88%) |
Dec 27, 2011 | 5.932 | 5.972 | 5.878 | 5.918 | 1,530,139 | -0.04(-0.60%) |
Dec 23, 2011 | 5.923 | 5.994 | 5.914 | 5.954 | 768,045 | +0.10(+1.67%) |
Dec 21, 2011 | 5.843 | 5.918 | 5.816 | 5.856 | 1,009,170 | +0.00(+0.00%) |
Dec 20, 2011 | 5.762 | 5.932 | 5.762 | 5.856 | 1,024,981 | +0.14(+2.41%) |
Dec 19, 2011 | 5.825 | 5.834 | 5.691 | 5.718 | 841,627 | -0.08(-1.46%) |
Dec 16, 2011 | 5.776 | 5.905 | 5.771 | 5.803 | 582,389 | -0.12(-1.96%) |
Dec 15, 2011 | 5.985 | 6.012 | 5.914 | 5.918 | 585,344 | -0.03(-0.45%) |
Dec 14, 2011 | 6.114 | 6.132 | 5.914 | 5.945 | 660,372 | -0.17(-2.84%) |
Dec 13, 2011 | 6.252 | 6.292 | 6.114 | 6.119 | 477,721 | -0.12(-1.86%) |
Dec 12, 2011 | 6.252 | 6.252 | 6.151 | 6.235 | 484,063 | -0.09(-1.41%) |
Dec 09, 2011 | 6.235 | 6.341 | 6.235 | 6.324 | 501,174 | +0.08(+1.28%) |
Dec 08, 2011 | 6.404 | 6.435 | 6.239 | 6.243 | 644,469 | -0.17(-2.71%) |
Dec 07, 2011 | 6.381 | 6.439 | 6.346 | 6.417 | 425,501 | +0.01(+0.21%) |
Dec 06, 2011 | 6.373 | 6.422 | 6.355 | 6.404 | 789,128 | -0.01(-0.14%) |
Dec 05, 2011 | 6.466 | 6.502 | 6.395 | 6.413 | 790,080 | +0.00(+0.00%) |
Dec 02, 2011 | 6.560 | 6.564 | 6.404 | 6.413 | 539,346 | -0.04(-0.55%) |
Dec 01, 2011 | 6.537 | 6.537 | 6.439 | 6.448 | 714,228 | -0.08(-1.23%) |
Nov 30, 2011 | 6.457 | 6.555 | 6.457 | 6.528 | 438,761 | +0.24(+3.82%) |
Nov 29, 2011 | 6.217 | 6.333 | 6.217 | 6.288 | 315,632 | +0.05(+0.79%) |
Nov 28, 2011 | 6.257 | 6.306 | 6.190 | 6.239 | 670,670 | +0.11(+1.74%) |
Nov 25, 2011 | 6.181 | 6.243 | 6.132 | 6.132 | 109,917 | -0.06(-0.91%) |
Nov 23, 2011 | 6.235 | 6.315 | 6.154 | 6.188 | 482,713 | -0.11(-1.73%) |
Nov 22, 2011 | 6.471 | 6.471 | 6.288 | 6.297 | 498,630 | -0.24(-3.74%) |
Nov 21, 2011 | 6.333 | 6.555 | 6.275 | 6.542 | 947,024 | +0.11(+1.66%) |
Nov 18, 2011 | 6.435 | 6.457 | 6.324 | 6.435 | 710,008 | +0.01(+0.14%) |
Nov 17, 2011 | 6.649 | 6.649 | 6.413 | 6.426 | 423,091 | -0.21(-3.15%) |
Nov 16, 2011 | 6.626 | 6.698 | 6.600 | 6.635 | 384,948 | +0.00(+0.00%) |
Nov 15, 2011 | 6.622 | 6.702 | 6.598 | 6.635 | 542,694 | -0.01(-0.20%) |
Nov 14, 2011 | 6.613 | 6.658 | 6.572 | 6.649 | 445,468 | +0.05(+0.81%) |
Nov 11, 2011 | 6.569 | 6.667 | 6.569 | 6.595 | 359,744 | +0.05(+0.82%) |
Nov 10, 2011 | 6.577 | 6.644 | 6.524 | 6.542 | 631,674 | +0.00(+0.07%) |
Nov 09, 2011 | 6.635 | 6.689 | 6.524 | 6.537 | 435,990 | -0.23(-3.36%) |
Nov 08, 2011 | 6.729 | 6.787 | 6.715 | 6.764 | 568,837 | +0.05(+0.73%) |
Nov 07, 2011 | 6.613 | 6.724 | 6.582 | 6.715 | 595,471 | +0.09(+1.41%) |
Nov 04, 2011 | 6.600 | 6.675 | 6.591 | 6.622 | 311,292 | -0.00(-0.07%) |
Nov 03, 2011 | 6.644 | 6.711 | 6.577 | 6.626 | 445,219 | +0.04(+0.54%) |
Nov 02, 2011 | 6.582 | 6.684 | 6.546 | 6.591 | 544,369 | +0.04(+0.54%) |