Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 6.969 | 6.982 | 6.742 | 6.830 | 197,481 | +0.08(+1.18%) |
Jan 30, 2012 | 6.721 | 6.754 | 6.645 | 6.750 | 213,723 | +0.00(+0.00%) |
Jan 27, 2012 | 6.746 | 6.759 | 6.717 | 6.750 | 148,909 | +0.02(+0.31%) |
Jan 26, 2012 | 6.708 | 6.771 | 6.687 | 6.729 | 180,702 | +0.02(+0.31%) |
Jan 25, 2012 | 6.578 | 6.708 | 6.578 | 6.708 | 215,618 | +0.12(+1.79%) |
Jan 24, 2012 | 6.590 | 6.595 | 6.557 | 6.590 | 186,807 | -0.01(-0.13%) |
Jan 23, 2012 | 6.557 | 6.603 | 6.553 | 6.599 | 157,602 | +0.01(+0.13%) |
Jan 20, 2012 | 6.569 | 6.603 | 6.565 | 6.590 | 147,438 | +0.03(+0.38%) |
Jan 19, 2012 | 6.515 | 6.569 | 6.511 | 6.565 | 183,512 | +0.05(+0.77%) |
Jan 18, 2012 | 6.456 | 6.515 | 6.418 | 6.515 | 113,862 | +0.09(+1.44%) |
Jan 17, 2012 | 6.456 | 6.485 | 6.422 | 6.422 | 136,524 | +0.01(+0.20%) |
Jan 13, 2012 | 6.418 | 6.443 | 6.380 | 6.410 | 184,584 | -0.03(-0.52%) |
Jan 12, 2012 | 6.439 | 6.473 | 6.363 | 6.443 | 132,487 | +0.03(+0.41%) |
Jan 11, 2012 | 6.346 | 6.435 | 6.338 | 6.417 | 175,941 | -0.02(-0.35%) |
Jan 10, 2012 | 6.443 | 6.468 | 6.414 | 6.439 | 141,218 | +0.03(+0.46%) |
Jan 09, 2012 | 6.414 | 6.452 | 6.389 | 6.410 | 104,504 | +0.02(+0.26%) |
Jan 06, 2012 | 6.384 | 6.452 | 6.359 | 6.393 | 214,477 | -0.01(-0.13%) |
Jan 05, 2012 | 6.313 | 6.418 | 6.304 | 6.401 | 135,136 | +0.07(+1.06%) |
Jan 04, 2012 | 6.283 | 6.334 | 6.258 | 6.334 | 91,743 | +0.16(+2.59%) |
Dec 30, 2011 | 6.187 | 6.199 | 6.161 | 6.174 | 278,727 | +0.02(+0.27%) |
Dec 29, 2011 | 6.170 | 6.199 | 6.132 | 6.157 | 238,991 | +0.02(+0.27%) |
Dec 28, 2011 | 6.246 | 6.246 | 6.115 | 6.140 | 286,266 | -0.03(-0.55%) |
Dec 27, 2011 | 6.182 | 6.229 | 6.145 | 6.174 | 314,587 | -0.00(-0.06%) |
Dec 23, 2011 | 6.115 | 6.182 | 6.115 | 6.178 | 552,014 | +0.07(+1.17%) |
Dec 21, 2011 | 6.157 | 6.199 | 6.052 | 6.107 | 218,966 | -0.05(-0.75%) |
Dec 20, 2011 | 6.065 | 6.161 | 6.065 | 6.153 | 166,730 | +0.15(+2.52%) |
Dec 19, 2011 | 6.094 | 6.107 | 5.964 | 6.002 | 202,258 | -0.07(-1.11%) |
Dec 16, 2011 | 6.136 | 6.149 | 6.048 | 6.069 | 144,741 | -0.02(-0.35%) |
Dec 15, 2011 | 6.115 | 6.166 | 6.086 | 6.090 | 185,174 | +0.00(+0.00%) |
Dec 14, 2011 | 6.161 | 6.204 | 6.088 | 6.090 | 212,489 | -0.12(-1.90%) |
Dec 13, 2011 | 6.212 | 6.258 | 6.175 | 6.208 | 360,405 | +0.01(+0.20%) |
Dec 12, 2011 | 6.208 | 6.220 | 6.110 | 6.195 | 284,181 | -0.08(-1.27%) |
Dec 09, 2011 | 6.233 | 6.304 | 6.233 | 6.275 | 127,800 | +0.04(+0.70%) |
Dec 08, 2011 | 6.292 | 6.304 | 6.225 | 6.231 | 178,614 | -0.20(-3.13%) |
Dec 07, 2011 | 6.380 | 6.443 | 6.300 | 6.432 | 245,175 | +0.05(+0.75%) |
Dec 06, 2011 | 6.368 | 6.401 | 6.161 | 6.384 | 337,422 | +0.06(+1.00%) |
Dec 05, 2011 | 6.317 | 6.401 | 6.296 | 6.321 | 134,727 | +0.02(+0.33%) |
Dec 02, 2011 | 6.321 | 6.392 | 6.271 | 6.300 | 214,277 | +0.00(+0.07%) |
Dec 01, 2011 | 6.355 | 6.355 | 6.292 | 6.296 | 101,418 | -0.05(-0.73%) |
Nov 30, 2011 | 6.220 | 6.342 | 6.220 | 6.342 | 198,066 | +0.22(+3.57%) |
Nov 29, 2011 | 6.115 | 6.163 | 6.115 | 6.124 | 103,405 | +0.01(+0.21%) |
Nov 28, 2011 | 6.140 | 6.161 | 6.052 | 6.111 | 208,623 | +0.12(+1.96%) |
Nov 25, 2011 | 5.930 | 6.018 | 5.926 | 5.993 | 45,865 | +0.05(+0.78%) |
Nov 23, 2011 | 5.993 | 6.014 | 5.934 | 5.947 | 95,742 | -0.06(-1.05%) |
Nov 22, 2011 | 6.136 | 6.145 | 6.002 | 6.010 | 166,652 | -0.09(-1.52%) |
Nov 21, 2011 | 6.145 | 6.187 | 6.023 | 6.103 | 179,582 | -0.14(-2.29%) |
Nov 18, 2011 | 6.346 | 6.351 | 6.208 | 6.246 | 82,427 | -0.03(-0.54%) |
Nov 17, 2011 | 6.431 | 6.431 | 6.250 | 6.279 | 155,541 | -0.09(-1.45%) |
Nov 16, 2011 | 6.456 | 6.460 | 6.372 | 6.372 | 156,012 | -0.04(-0.66%) |
Nov 15, 2011 | 6.384 | 6.519 | 6.342 | 6.414 | 142,231 | +0.08(+1.26%) |
Nov 14, 2011 | 6.435 | 6.435 | 6.334 | 6.334 | 76,894 | -0.09(-1.38%) |
Nov 11, 2011 | 6.422 | 6.477 | 6.397 | 6.422 | 86,317 | +0.08(+1.33%) |
Nov 10, 2011 | 6.401 | 6.422 | 6.313 | 6.338 | 68,917 | +0.06(+0.94%) |
Nov 09, 2011 | 6.317 | 6.351 | 6.237 | 6.279 | 70,303 | -0.17(-2.67%) |
Nov 08, 2011 | 6.439 | 6.464 | 6.376 | 6.452 | 106,575 | +0.06(+0.92%) |
Nov 07, 2011 | 6.426 | 6.468 | 6.309 | 6.393 | 156,597 | -0.03(-0.46%) |
Nov 04, 2011 | 6.426 | 6.426 | 6.313 | 6.422 | 84,878 | +0.03(+0.53%) |
Nov 03, 2011 | 6.300 | 6.426 | 6.300 | 6.389 | 78,856 | +0.08(+1.20%) |
Nov 02, 2011 | 6.309 | 6.356 | 6.279 | 6.313 | 114,121 | +0.08(+1.35%) |