Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 6.010 | 6.043 | 5.979 | 6.001 | 2,398,391 | +0.02(+0.25%) |
Jan 30, 2012 | 5.979 | 6.007 | 5.955 | 5.986 | 1,889,613 | -0.02(-0.30%) |
Jan 27, 2012 | 5.973 | 6.007 | 5.946 | 6.004 | 2,213,575 | +0.02(+0.31%) |
Jan 26, 2012 | 5.940 | 5.992 | 5.937 | 5.986 | 3,078,367 | +0.06(+1.03%) |
Jan 25, 2012 | 5.906 | 5.943 | 5.879 | 5.925 | 3,292,414 | +0.02(+0.36%) |
Jan 24, 2012 | 5.848 | 5.922 | 5.821 | 5.903 | 1,150,262 | +0.02(+0.41%) |
Jan 23, 2012 | 5.870 | 5.915 | 5.848 | 5.879 | 1,107,705 | +0.01(+0.10%) |
Jan 20, 2012 | 5.842 | 5.873 | 5.800 | 5.873 | 1,668,409 | +0.04(+0.63%) |
Jan 19, 2012 | 5.830 | 5.851 | 5.788 | 5.836 | 1,551,639 | +0.02(+0.26%) |
Jan 18, 2012 | 5.775 | 5.836 | 5.760 | 5.821 | 1,273,046 | +0.06(+1.00%) |
Jan 17, 2012 | 5.824 | 5.870 | 5.717 | 5.763 | 2,136,010 | -0.04(-0.68%) |
Jan 13, 2012 | 5.788 | 5.824 | 5.730 | 5.803 | 1,625,281 | -0.03(-0.52%) |
Jan 12, 2012 | 5.821 | 5.845 | 5.791 | 5.833 | 1,935,239 | -0.00(-0.05%) |
Jan 11, 2012 | 5.757 | 5.842 | 5.721 | 5.836 | 3,109,467 | +0.07(+1.27%) |
Jan 10, 2012 | 5.748 | 5.769 | 5.739 | 5.763 | 1,979,752 | +0.07(+1.28%) |
Jan 09, 2012 | 5.678 | 5.724 | 5.623 | 5.690 | 2,205,240 | +0.03(+0.59%) |
Jan 06, 2012 | 5.727 | 5.760 | 5.653 | 5.657 | 1,725,680 | -0.05(-0.85%) |
Jan 05, 2012 | 5.730 | 5.754 | 5.653 | 5.705 | 1,894,629 | -0.02(-0.43%) |
Jan 04, 2012 | 5.772 | 5.788 | 5.711 | 5.730 | 2,290,412 | +0.09(+1.62%) |
Dec 30, 2011 | 5.705 | 5.705 | 5.632 | 5.638 | 2,015,290 | +0.01(+0.11%) |
Dec 29, 2011 | 5.644 | 5.653 | 5.577 | 5.632 | 1,805,452 | -0.01(-0.16%) |
Dec 28, 2011 | 5.675 | 5.687 | 5.632 | 5.641 | 2,365,667 | -0.15(-2.53%) |
Dec 27, 2011 | 5.803 | 5.809 | 5.757 | 5.788 | 2,096,739 | +0.00(+0.00%) |
Dec 23, 2011 | 5.800 | 5.821 | 5.757 | 5.788 | 1,984,880 | -0.01(-0.21%) |
Dec 21, 2011 | 5.803 | 5.851 | 5.775 | 5.800 | 1,920,147 | -0.03(-0.47%) |
Dec 20, 2011 | 5.766 | 5.848 | 5.745 | 5.827 | 2,635,520 | +0.13(+2.24%) |
Dec 19, 2011 | 5.821 | 5.836 | 5.684 | 5.699 | 2,510,198 | -0.10(-1.78%) |
Dec 16, 2011 | 5.757 | 5.824 | 5.714 | 5.803 | 4,567,786 | +0.08(+1.44%) |
Dec 15, 2011 | 5.757 | 5.763 | 5.602 | 5.721 | 2,791,115 | +0.02(+0.43%) |
Dec 14, 2011 | 5.635 | 5.742 | 5.620 | 5.696 | 2,649,706 | +0.05(+0.97%) |
Dec 13, 2011 | 5.681 | 5.760 | 5.635 | 5.641 | 3,891,368 | -0.01(-0.22%) |
Dec 12, 2011 | 5.641 | 5.678 | 5.623 | 5.653 | 2,246,845 | -0.02(-0.27%) |
Dec 09, 2011 | 5.568 | 5.687 | 5.526 | 5.669 | 1,936,260 | +0.13(+2.37%) |
Dec 08, 2011 | 5.638 | 5.641 | 5.527 | 5.538 | 1,845,067 | -0.13(-2.31%) |
Dec 07, 2011 | 5.608 | 5.676 | 5.583 | 5.669 | 2,555,781 | +0.08(+1.36%) |
Dec 06, 2011 | 5.535 | 5.632 | 5.512 | 5.593 | 2,227,272 | +0.05(+0.82%) |
Dec 05, 2011 | 5.483 | 5.596 | 5.455 | 5.547 | 2,648,455 | +0.13(+2.36%) |
Dec 02, 2011 | 5.416 | 5.443 | 5.334 | 5.419 | 3,812,062 | +0.07(+1.25%) |
Dec 01, 2011 | 5.452 | 5.486 | 5.349 | 5.352 | 4,128,270 | -0.08(-1.51%) |
Nov 30, 2011 | 5.465 | 5.468 | 5.379 | 5.434 | 5,001,335 | +0.10(+1.94%) |
Nov 29, 2011 | 5.462 | 5.462 | 5.331 | 5.331 | 2,152,658 | -0.11(-1.96%) |
Nov 28, 2011 | 5.480 | 5.480 | 5.382 | 5.437 | 2,654,647 | +0.11(+2.06%) |
Nov 25, 2011 | 5.346 | 5.442 | 5.321 | 5.328 | 931,901 | -0.02(-0.40%) |
Nov 23, 2011 | 5.471 | 5.504 | 5.340 | 5.349 | 2,580,630 | -0.16(-2.88%) |
Nov 22, 2011 | 5.526 | 5.544 | 5.477 | 5.507 | 2,479,040 | -0.01(-0.22%) |
Nov 21, 2011 | 5.519 | 5.562 | 5.489 | 5.519 | 3,023,871 | -0.06(-1.15%) |
Nov 18, 2011 | 5.492 | 5.586 | 5.492 | 5.583 | 2,957,388 | +0.10(+1.78%) |
Nov 17, 2011 | 5.599 | 5.599 | 5.468 | 5.486 | 2,591,956 | -0.09(-1.64%) |
Nov 16, 2011 | 5.614 | 5.666 | 5.574 | 5.577 | 2,390,932 | -0.07(-1.19%) |
Nov 15, 2011 | 5.657 | 5.681 | 5.577 | 5.644 | 2,368,549 | -0.03(-0.59%) |
Nov 14, 2011 | 5.711 | 5.713 | 5.635 | 5.678 | 2,233,785 | -0.05(-0.85%) |
Nov 11, 2011 | 5.797 | 5.797 | 5.681 | 5.727 | 2,634,361 | +0.02(+0.32%) |
Nov 10, 2011 | 5.748 | 5.760 | 5.638 | 5.708 | 3,387,094 | +0.01(+0.21%) |
Nov 09, 2011 | 5.678 | 5.751 | 5.636 | 5.696 | 3,727,537 | -0.09(-1.48%) |
Nov 08, 2011 | 5.794 | 5.794 | 5.705 | 5.781 | 2,053,421 | +0.00(+0.05%) |
Nov 07, 2011 | 5.742 | 5.791 | 5.690 | 5.778 | 1,883,625 | +0.05(+0.90%) |
Nov 04, 2011 | 5.778 | 5.803 | 5.669 | 5.727 | 1,856,931 | -0.06(-1.10%) |
Nov 03, 2011 | 5.784 | 5.812 | 5.675 | 5.791 | 2,437,533 | +0.03(+0.53%) |
Nov 02, 2011 | 5.724 | 5.775 | 5.666 | 5.760 | 1,976,505 | +0.17(+3.05%) |