Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 6.616 | 6.616 | 6.526 | 6.578 | 1,091,777 | -0.01(-0.17%) |
Jan 30, 2012 | 6.575 | 6.597 | 6.530 | 6.590 | 576,018 | -0.00(-0.06%) |
Jan 27, 2012 | 6.630 | 6.630 | 6.582 | 6.593 | 629,040 | +0.00(+0.06%) |
Jan 26, 2012 | 6.642 | 6.668 | 6.571 | 6.590 | 660,683 | -0.02(-0.34%) |
Jan 25, 2012 | 6.597 | 6.612 | 6.571 | 6.612 | 494,999 | +0.03(+0.39%) |
Jan 24, 2012 | 6.582 | 6.601 | 6.530 | 6.586 | 545,724 | -0.01(-0.11%) |
Jan 23, 2012 | 6.571 | 6.597 | 6.519 | 6.593 | 841,286 | +0.03(+0.40%) |
Jan 20, 2012 | 6.486 | 6.634 | 6.486 | 6.567 | 944,631 | +0.09(+1.32%) |
Jan 19, 2012 | 6.504 | 6.512 | 6.467 | 6.482 | 596,925 | +0.02(+0.29%) |
Jan 18, 2012 | 6.497 | 6.497 | 6.437 | 6.463 | 545,958 | -0.01(-0.17%) |
Jan 17, 2012 | 6.486 | 6.500 | 6.471 | 6.474 | 436,079 | +0.01(+0.11%) |
Jan 13, 2012 | 6.430 | 6.474 | 6.411 | 6.467 | 331,908 | -0.00(-0.06%) |
Jan 12, 2012 | 6.463 | 6.474 | 6.404 | 6.471 | 535,927 | +0.02(+0.29%) |
Jan 11, 2012 | 6.419 | 6.456 | 6.378 | 6.452 | 453,516 | +0.03(+0.46%) |
Jan 10, 2012 | 6.315 | 6.422 | 6.307 | 6.422 | 850,523 | +0.13(+2.07%) |
Jan 09, 2012 | 6.240 | 6.296 | 6.229 | 6.292 | 518,149 | +0.07(+1.07%) |
Jan 06, 2012 | 6.270 | 6.270 | 6.211 | 6.226 | 465,652 | -0.02(-0.36%) |
Jan 05, 2012 | 6.222 | 6.274 | 6.211 | 6.248 | 746,661 | +0.03(+0.42%) |
Jan 04, 2012 | 6.237 | 6.244 | 6.203 | 6.222 | 352,667 | +0.05(+0.78%) |
Dec 30, 2011 | 6.216 | 6.237 | 6.170 | 6.174 | 341,059 | -0.05(-0.78%) |
Dec 29, 2011 | 6.196 | 6.248 | 6.192 | 6.222 | 374,489 | +0.03(+0.48%) |
Dec 28, 2011 | 6.270 | 6.270 | 6.188 | 6.192 | 446,705 | -0.04(-0.66%) |
Dec 27, 2011 | 6.278 | 6.278 | 6.200 | 6.233 | 411,255 | -0.00(-0.06%) |
Dec 23, 2011 | 6.229 | 6.252 | 6.207 | 6.237 | 366,591 | +0.01(+0.12%) |
Dec 21, 2011 | 6.233 | 6.259 | 6.203 | 6.229 | 1,180,999 | -0.01(-0.18%) |
Dec 20, 2011 | 6.259 | 6.259 | 6.226 | 6.240 | 812,610 | +0.04(+0.72%) |
Dec 19, 2011 | 6.255 | 6.255 | 6.196 | 6.196 | 748,928 | -0.03(-0.42%) |
Dec 16, 2011 | 6.233 | 6.255 | 6.196 | 6.222 | 1,536,127 | +0.04(+0.66%) |
Dec 15, 2011 | 6.226 | 6.226 | 6.092 | 6.181 | 347,267 | +0.00(+0.06%) |
Dec 14, 2011 | 6.133 | 6.192 | 6.092 | 6.177 | 459,035 | +0.00(+0.00%) |
Dec 13, 2011 | 6.203 | 6.255 | 6.174 | 6.177 | 445,828 | +0.01(+0.24%) |
Dec 12, 2011 | 6.185 | 6.192 | 6.073 | 6.162 | 357,672 | -0.07(-1.13%) |
Dec 09, 2011 | 6.081 | 6.244 | 6.081 | 6.233 | 446,853 | +0.16(+2.57%) |
Dec 08, 2011 | 6.181 | 6.203 | 6.077 | 6.077 | 234,828 | -0.13(-2.09%) |
Dec 07, 2011 | 6.185 | 6.237 | 6.148 | 6.207 | 334,821 | +0.01(+0.24%) |
Dec 06, 2011 | 6.214 | 6.222 | 6.192 | 6.192 | 347,054 | -0.01(-0.18%) |
Dec 05, 2011 | 6.229 | 6.278 | 6.174 | 6.203 | 573,730 | +0.04(+0.60%) |
Dec 02, 2011 | 6.040 | 6.203 | 6.025 | 6.166 | 596,942 | +0.17(+2.79%) |
Dec 01, 2011 | 5.988 | 6.036 | 5.921 | 5.999 | 524,844 | +0.01(+0.19%) |
Nov 30, 2011 | 5.992 | 6.047 | 5.837 | 5.988 | 1,161,928 | +0.16(+2.81%) |
Nov 29, 2011 | 5.910 | 5.910 | 5.817 | 5.824 | 243,868 | -0.07(-1.13%) |
Nov 28, 2011 | 5.928 | 5.932 | 5.850 | 5.891 | 537,346 | +0.10(+1.67%) |
Nov 25, 2011 | 5.817 | 5.869 | 5.739 | 5.795 | 180,078 | -0.02(-0.32%) |
Nov 23, 2011 | 5.969 | 5.969 | 5.813 | 5.813 | 337,976 | -0.16(-2.73%) |
Nov 22, 2011 | 5.969 | 5.995 | 5.869 | 5.977 | 394,395 | +0.00(+0.00%) |
Nov 21, 2011 | 6.036 | 6.055 | 5.951 | 5.977 | 482,737 | -0.12(-1.95%) |
Nov 18, 2011 | 6.140 | 6.155 | 6.066 | 6.096 | 319,772 | -0.03(-0.55%) |
Nov 17, 2011 | 6.170 | 6.170 | 6.110 | 6.129 | 504,605 | -0.04(-0.72%) |
Nov 16, 2011 | 6.207 | 6.233 | 6.174 | 6.174 | 475,998 | -0.06(-0.95%) |
Nov 15, 2011 | 6.226 | 6.278 | 6.185 | 6.233 | 549,108 | +0.01(+0.12%) |
Nov 14, 2011 | 6.244 | 6.252 | 6.181 | 6.226 | 720,058 | -0.20(-3.07%) |
Nov 11, 2011 | 6.419 | 6.430 | 6.370 | 6.422 | 891,938 | +0.04(+0.70%) |
Nov 10, 2011 | 6.374 | 6.408 | 6.337 | 6.378 | 575,343 | +0.06(+1.00%) |
Nov 09, 2011 | 6.363 | 6.382 | 6.315 | 6.315 | 634,136 | -0.09(-1.33%) |
Nov 08, 2011 | 6.408 | 6.426 | 6.333 | 6.400 | 918,706 | +0.03(+0.47%) |
Nov 07, 2011 | 6.322 | 6.393 | 6.322 | 6.370 | 694,692 | +0.04(+0.65%) |
Nov 04, 2011 | 6.404 | 6.408 | 6.285 | 6.330 | 364,189 | -0.07(-1.05%) |
Nov 03, 2011 | 6.408 | 6.437 | 6.330 | 6.396 | 651,061 | +0.03(+0.53%) |
Nov 02, 2011 | 6.393 | 6.426 | 6.318 | 6.363 | 616,287 | +0.04(+0.65%) |