Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 6.960 | 6.972 | 6.733 | 6.821 | 197,742 | +0.08(+1.18%) |
Jan 30, 2012 | 6.712 | 6.746 | 6.636 | 6.741 | 214,006 | +0.00(+0.00%) |
Jan 27, 2012 | 6.737 | 6.750 | 6.708 | 6.741 | 149,106 | +0.02(+0.31%) |
Jan 26, 2012 | 6.699 | 6.762 | 6.678 | 6.720 | 180,941 | +0.02(+0.31%) |
Jan 25, 2012 | 6.569 | 6.699 | 6.569 | 6.699 | 215,903 | +0.12(+1.79%) |
Jan 24, 2012 | 6.582 | 6.586 | 6.548 | 6.582 | 187,055 | -0.01(-0.13%) |
Jan 23, 2012 | 6.548 | 6.594 | 6.544 | 6.590 | 157,811 | +0.01(+0.13%) |
Jan 20, 2012 | 6.561 | 6.594 | 6.557 | 6.582 | 147,633 | +0.03(+0.38%) |
Jan 19, 2012 | 6.506 | 6.561 | 6.502 | 6.557 | 183,755 | +0.05(+0.77%) |
Jan 18, 2012 | 6.447 | 6.506 | 6.410 | 6.506 | 114,013 | +0.09(+1.44%) |
Jan 17, 2012 | 6.447 | 6.477 | 6.414 | 6.414 | 136,705 | +0.01(+0.20%) |
Jan 13, 2012 | 6.410 | 6.435 | 6.372 | 6.401 | 184,829 | -0.03(-0.52%) |
Jan 12, 2012 | 6.431 | 6.464 | 6.355 | 6.435 | 132,662 | +0.03(+0.41%) |
Jan 11, 2012 | 6.338 | 6.426 | 6.330 | 6.408 | 176,174 | -0.02(-0.35%) |
Jan 10, 2012 | 6.435 | 6.460 | 6.405 | 6.431 | 141,404 | +0.03(+0.46%) |
Jan 09, 2012 | 6.405 | 6.443 | 6.380 | 6.401 | 104,642 | +0.02(+0.26%) |
Jan 06, 2012 | 6.376 | 6.443 | 6.351 | 6.384 | 214,760 | -0.01(-0.13%) |
Jan 05, 2012 | 6.305 | 6.410 | 6.296 | 6.393 | 135,314 | +0.07(+1.06%) |
Jan 04, 2012 | 6.275 | 6.326 | 6.250 | 6.326 | 91,864 | +0.16(+2.59%) |
Dec 30, 2011 | 6.178 | 6.191 | 6.153 | 6.166 | 279,095 | +0.02(+0.27%) |
Dec 29, 2011 | 6.162 | 6.191 | 6.124 | 6.149 | 239,307 | +0.02(+0.27%) |
Dec 28, 2011 | 6.237 | 6.237 | 6.107 | 6.132 | 286,645 | -0.03(-0.54%) |
Dec 27, 2011 | 6.174 | 6.221 | 6.136 | 6.166 | 315,003 | -0.00(-0.06%) |
Dec 23, 2011 | 6.107 | 6.174 | 6.107 | 6.170 | 552,744 | +0.07(+1.17%) |
Dec 21, 2011 | 6.149 | 6.191 | 6.044 | 6.099 | 219,255 | -0.05(-0.75%) |
Dec 20, 2011 | 6.057 | 6.153 | 6.057 | 6.145 | 166,951 | +0.15(+2.52%) |
Dec 19, 2011 | 6.086 | 6.099 | 5.956 | 5.994 | 202,525 | -0.07(-1.11%) |
Dec 16, 2011 | 6.128 | 6.141 | 6.040 | 6.061 | 144,933 | -0.02(-0.35%) |
Dec 15, 2011 | 6.107 | 6.157 | 6.078 | 6.082 | 185,419 | +0.00(+0.00%) |
Dec 14, 2011 | 6.153 | 6.195 | 6.080 | 6.082 | 212,770 | -0.12(-1.90%) |
Dec 13, 2011 | 6.204 | 6.250 | 6.167 | 6.200 | 360,882 | +0.01(+0.20%) |
Dec 12, 2011 | 6.200 | 6.212 | 6.102 | 6.187 | 284,557 | -0.08(-1.27%) |
Dec 09, 2011 | 6.225 | 6.296 | 6.225 | 6.267 | 127,969 | +0.04(+0.70%) |
Dec 08, 2011 | 6.284 | 6.296 | 6.216 | 6.223 | 178,850 | -0.20(-3.13%) |
Dec 07, 2011 | 6.372 | 6.435 | 6.292 | 6.424 | 245,499 | +0.05(+0.75%) |
Dec 06, 2011 | 6.359 | 6.393 | 6.153 | 6.376 | 337,869 | +0.06(+1.00%) |
Dec 05, 2011 | 6.309 | 6.393 | 6.288 | 6.313 | 134,905 | +0.02(+0.33%) |
Dec 02, 2011 | 6.313 | 6.384 | 6.263 | 6.292 | 214,560 | +0.00(+0.07%) |
Dec 01, 2011 | 6.347 | 6.347 | 6.284 | 6.288 | 101,552 | -0.05(-0.73%) |
Nov 30, 2011 | 6.212 | 6.334 | 6.212 | 6.334 | 198,328 | +0.22(+3.57%) |
Nov 29, 2011 | 6.107 | 6.155 | 6.107 | 6.115 | 103,542 | +0.01(+0.21%) |
Nov 28, 2011 | 6.132 | 6.153 | 6.044 | 6.103 | 208,899 | +0.12(+1.96%) |
Nov 25, 2011 | 5.922 | 6.011 | 5.918 | 5.985 | 45,926 | +0.05(+0.78%) |
Nov 23, 2011 | 5.985 | 6.006 | 5.926 | 5.939 | 95,869 | -0.06(-1.05%) |
Nov 22, 2011 | 6.128 | 6.136 | 5.994 | 6.002 | 166,872 | -0.09(-1.52%) |
Nov 21, 2011 | 6.136 | 6.178 | 6.015 | 6.095 | 179,819 | -0.14(-2.29%) |
Nov 18, 2011 | 6.338 | 6.342 | 6.200 | 6.237 | 82,536 | -0.03(-0.54%) |
Nov 17, 2011 | 6.422 | 6.422 | 6.242 | 6.271 | 155,747 | -0.09(-1.45%) |
Nov 16, 2011 | 6.447 | 6.452 | 6.363 | 6.363 | 156,218 | -0.04(-0.66%) |
Nov 15, 2011 | 6.376 | 6.510 | 6.334 | 6.405 | 142,419 | +0.08(+1.26%) |
Nov 14, 2011 | 6.426 | 6.426 | 6.326 | 6.326 | 76,996 | -0.09(-1.38%) |
Nov 11, 2011 | 6.414 | 6.468 | 6.389 | 6.414 | 86,431 | +0.08(+1.33%) |
Nov 10, 2011 | 6.393 | 6.414 | 6.305 | 6.330 | 69,008 | +0.06(+0.94%) |
Nov 09, 2011 | 6.309 | 6.342 | 6.229 | 6.271 | 70,396 | -0.17(-2.67%) |
Nov 08, 2011 | 6.431 | 6.456 | 6.368 | 6.443 | 106,716 | +0.06(+0.92%) |
Nov 07, 2011 | 6.418 | 6.460 | 6.300 | 6.384 | 156,804 | -0.03(-0.46%) |
Nov 04, 2011 | 6.418 | 6.418 | 6.305 | 6.414 | 84,991 | +0.03(+0.53%) |
Nov 03, 2011 | 6.292 | 6.418 | 6.292 | 6.380 | 78,960 | +0.08(+1.20%) |
Nov 02, 2011 | 6.300 | 6.347 | 6.271 | 6.305 | 114,272 | +0.08(+1.35%) |