Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 6.791 | 6.856 | 6.754 | 6.819 | 6,074,324 | +0.08(+1.24%) |
Jan 30, 2012 | 6.735 | 6.763 | 6.698 | 6.735 | 3,367,421 | -0.02(-0.28%) |
Jan 27, 2012 | 6.726 | 6.758 | 6.689 | 6.754 | 3,742,645 | +0.02(+0.28%) |
Jan 26, 2012 | 6.670 | 6.744 | 6.652 | 6.735 | 5,179,368 | +0.09(+1.40%) |
Jan 25, 2012 | 6.577 | 6.652 | 6.512 | 6.642 | 3,196,245 | +0.07(+1.13%) |
Jan 24, 2012 | 6.559 | 6.624 | 6.531 | 6.568 | 3,514,200 | +0.00(+0.00%) |
Jan 23, 2012 | 6.475 | 6.577 | 6.466 | 6.568 | 1,832,561 | +0.10(+1.58%) |
Jan 20, 2012 | 6.456 | 6.494 | 6.401 | 6.466 | 4,729,948 | +0.01(+0.14%) |
Jan 19, 2012 | 6.484 | 6.494 | 6.410 | 6.456 | 3,476,205 | +0.01(+0.14%) |
Jan 18, 2012 | 6.438 | 6.456 | 6.401 | 6.447 | 3,198,020 | -0.01(-0.14%) |
Jan 17, 2012 | 6.466 | 6.494 | 6.438 | 6.456 | 2,975,521 | +0.03(+0.43%) |
Jan 13, 2012 | 6.364 | 6.438 | 6.326 | 6.429 | 3,750,146 | +0.03(+0.44%) |
Jan 12, 2012 | 6.484 | 6.503 | 6.382 | 6.401 | 4,724,188 | -0.06(-0.86%) |
Jan 11, 2012 | 6.447 | 6.494 | 6.391 | 6.456 | 4,469,473 | +0.00(+0.00%) |
Jan 10, 2012 | 6.391 | 6.466 | 6.345 | 6.456 | 4,475,613 | +0.13(+2.06%) |
Jan 09, 2012 | 6.345 | 6.354 | 6.299 | 6.326 | 1,948,871 | +0.05(+0.74%) |
Jan 06, 2012 | 6.234 | 6.328 | 6.187 | 6.280 | 2,627,357 | +0.07(+1.20%) |
Jan 05, 2012 | 6.252 | 6.317 | 6.178 | 6.206 | 5,475,209 | -0.05(-0.74%) |
Jan 04, 2012 | 6.317 | 6.327 | 6.243 | 6.252 | 3,364,003 | +0.01(+0.15%) |
Dec 30, 2011 | 6.266 | 6.317 | 6.243 | 6.243 | 2,549,983 | -0.04(-0.59%) |
Dec 29, 2011 | 6.252 | 6.308 | 6.252 | 6.280 | 2,935,391 | +0.03(+0.45%) |
Dec 28, 2011 | 6.438 | 6.438 | 6.252 | 6.252 | 4,524,613 | -0.14(-2.18%) |
Dec 27, 2011 | 6.472 | 6.490 | 6.391 | 6.391 | 6,429,605 | -0.02(-0.28%) |
Dec 23, 2011 | 6.463 | 6.472 | 6.365 | 6.409 | 3,410,800 | -0.02(-0.28%) |
Dec 21, 2011 | 6.312 | 6.454 | 6.293 | 6.427 | 3,221,930 | +0.11(+1.70%) |
Dec 20, 2011 | 6.231 | 6.338 | 6.186 | 6.320 | 5,999,007 | +0.19(+3.06%) |
Dec 19, 2011 | 6.239 | 6.266 | 6.132 | 6.132 | 6,752,425 | -0.11(-1.72%) |
Dec 16, 2011 | 6.213 | 6.239 | 6.177 | 6.239 | 4,715,474 | +0.06(+1.01%) |
Dec 15, 2011 | 6.177 | 6.204 | 6.132 | 6.177 | 4,281,946 | +0.05(+0.88%) |
Dec 14, 2011 | 6.034 | 6.132 | 6.007 | 6.123 | 4,428,734 | +0.08(+1.33%) |
Dec 13, 2011 | 6.061 | 6.150 | 6.043 | 6.043 | 2,720,053 | -0.01(-0.15%) |
Dec 12, 2011 | 6.043 | 6.088 | 6.016 | 6.052 | 3,196,654 | -0.05(-0.88%) |
Dec 09, 2011 | 6.007 | 6.132 | 5.971 | 6.105 | 3,961,851 | +0.09(+1.49%) |
Dec 08, 2011 | 6.168 | 6.168 | 6.007 | 6.016 | 3,070,811 | -0.16(-2.60%) |
Dec 07, 2011 | 6.096 | 6.222 | 6.088 | 6.177 | 2,274,475 | +0.04(+0.73%) |
Dec 06, 2011 | 6.132 | 6.177 | 6.088 | 6.132 | 2,676,859 | +0.03(+0.44%) |
Dec 05, 2011 | 6.141 | 6.150 | 6.079 | 6.105 | 3,881,011 | +0.04(+0.59%) |
Dec 02, 2011 | 6.123 | 6.190 | 6.070 | 6.070 | 4,026,444 | -0.01(-0.15%) |
Dec 01, 2011 | 6.096 | 6.141 | 6.052 | 6.079 | 7,269,400 | -0.07(-1.16%) |
Nov 30, 2011 | 5.944 | 6.150 | 5.837 | 6.150 | 7,324,798 | +0.31(+5.36%) |
Nov 29, 2011 | 5.873 | 5.873 | 5.819 | 5.837 | 2,026,418 | -0.04(-0.61%) |
Nov 28, 2011 | 5.846 | 5.873 | 5.784 | 5.873 | 3,406,758 | +0.14(+2.50%) |
Nov 25, 2011 | 5.605 | 5.801 | 5.596 | 5.730 | 2,728,242 | +0.14(+2.56%) |
Nov 23, 2011 | 5.784 | 5.784 | 5.578 | 5.587 | 3,228,423 | -0.20(-3.40%) |
Nov 22, 2011 | 5.846 | 5.864 | 5.730 | 5.784 | 3,007,077 | -0.05(-0.92%) |
Nov 21, 2011 | 5.900 | 5.909 | 5.810 | 5.837 | 1,835,753 | -0.11(-1.80%) |
Nov 18, 2011 | 5.891 | 5.971 | 5.891 | 5.944 | 1,709,824 | +0.04(+0.61%) |
Nov 17, 2011 | 5.962 | 5.980 | 5.873 | 5.909 | 2,330,710 | -0.03(-0.45%) |
Nov 16, 2011 | 5.971 | 6.034 | 5.909 | 5.936 | 1,931,437 | -0.05(-0.90%) |
Nov 15, 2011 | 5.918 | 6.016 | 5.900 | 5.989 | 3,042,828 | +0.07(+1.21%) |
Nov 14, 2011 | 6.052 | 6.096 | 5.882 | 5.918 | 3,379,426 | -0.17(-2.79%) |
Nov 11, 2011 | 6.088 | 6.150 | 6.034 | 6.088 | 2,691,825 | +0.04(+0.74%) |
Nov 10, 2011 | 6.096 | 6.105 | 5.989 | 6.043 | 2,404,326 | +0.02(+0.30%) |
Nov 09, 2011 | 6.123 | 6.168 | 5.998 | 6.025 | 4,399,411 | -0.15(-2.46%) |
Nov 08, 2011 | 6.159 | 6.213 | 6.070 | 6.177 | 3,662,340 | +0.13(+2.22%) |
Nov 07, 2011 | 6.043 | 6.123 | 5.900 | 6.043 | 4,954,527 | +0.02(+0.30%) |
Nov 04, 2011 | 6.007 | 6.061 | 5.962 | 6.025 | 2,958,925 | -0.04(-0.74%) |
Nov 03, 2011 | 6.052 | 6.079 | 5.944 | 6.070 | 4,194,823 | +0.08(+1.34%) |
Nov 02, 2011 | 6.096 | 6.096 | 5.944 | 5.989 | 3,760,525 | -0.03(-0.45%) |