Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 6.380 | 6.410 | 6.270 | 6.330 | 481,464 | +0.00(+0.00%) |
Jan 30, 2012 | 6.360 | 6.380 | 6.270 | 6.330 | 384,592 | -0.03(-0.47%) |
Jan 27, 2012 | 6.490 | 6.500 | 6.360 | 6.360 | 534,117 | -0.10(-1.55%) |
Jan 26, 2012 | 6.600 | 6.620 | 6.380 | 6.460 | 826,400 | -0.13(-1.97%) |
Jan 25, 2012 | 6.280 | 6.590 | 6.230 | 6.590 | 1,786,292 | +0.31(+4.94%) |
Jan 24, 2012 | 6.240 | 6.300 | 6.180 | 6.280 | 1,261,658 | +0.12(+1.95%) |
Jan 23, 2012 | 6.250 | 6.300 | 6.160 | 6.160 | 422,094 | -0.04(-0.65%) |
Jan 20, 2012 | 6.180 | 6.230 | 6.120 | 6.200 | 648,180 | +0.00(+0.00%) |
Jan 19, 2012 | 6.390 | 6.420 | 6.200 | 6.200 | 1,125,680 | -0.16(-2.52%) |
Jan 18, 2012 | 6.230 | 6.410 | 6.230 | 6.360 | 868,622 | +0.13(+2.09%) |
Jan 17, 2012 | 6.440 | 6.450 | 6.170 | 6.230 | 569,045 | -0.07(-1.11%) |
Jan 16, 2012 | 6.140 | 6.350 | 6.100 | 6.300 | 341,343 | +0.12(+1.94%) |
Jan 13, 2012 | 6.350 | 6.350 | 6.170 | 6.180 | 603,065 | -0.18(-2.83%) |
Jan 12, 2012 | 6.480 | 6.690 | 6.350 | 6.360 | 2,193,724 | -0.11(-1.70%) |
Jan 11, 2012 | 6.380 | 6.470 | 6.380 | 6.470 | 1,323,861 | +0.12(+1.89%) |
Jan 10, 2012 | 6.270 | 6.430 | 6.180 | 6.350 | 1,401,561 | +0.20(+3.25%) |
Jan 09, 2012 | 6.000 | 6.250 | 6.000 | 6.150 | 601,762 | +0.18(+3.02%) |
Jan 06, 2012 | 6.190 | 6.190 | 5.920 | 5.970 | 799,458 | -0.22(-3.55%) |
Jan 05, 2012 | 5.670 | 6.190 | 5.620 | 6.190 | 1,211,397 | +0.40(+6.91%) |
Jan 04, 2012 | 5.800 | 5.880 | 5.610 | 5.790 | 594,086 | +0.33(+6.04%) |
Dec 30, 2011 | 5.380 | 5.460 | 5.360 | 5.460 | 289,069 | +0.10(+1.87%) |
Dec 29, 2011 | 5.250 | 5.360 | 5.250 | 5.360 | 236,054 | +0.11(+2.10%) |
Dec 28, 2011 | 5.350 | 5.350 | 5.250 | 5.250 | 316,172 | -0.11(-2.05%) |
Dec 23, 2011 | 5.340 | 5.360 | 5.360 | 5.360 | 450,675 | -0.04(-0.74%) |
Dec 21, 2011 | 5.360 | 5.400 | 5.320 | 5.400 | 488,502 | +0.07(+1.31%) |
Dec 20, 2011 | 5.520 | 5.610 | 5.320 | 5.330 | 1,272,591 | -0.12(-2.20%) |
Dec 19, 2011 | 5.320 | 5.530 | 5.290 | 5.450 | 914,106 | +0.20(+3.81%) |
Dec 16, 2011 | 5.200 | 5.280 | 5.190 | 5.250 | 608,980 | +0.07(+1.35%) |
Dec 15, 2011 | 5.260 | 5.320 | 5.170 | 5.180 | 908,585 | -0.05(-0.96%) |
Dec 14, 2011 | 5.270 | 5.270 | 5.130 | 5.230 | 1,063,808 | -0.06(-1.13%) |
Dec 13, 2011 | 5.410 | 5.500 | 5.230 | 5.290 | 976,556 | -0.16(-2.94%) |
Dec 12, 2011 | 5.340 | 5.480 | 5.260 | 5.450 | 647,393 | +0.05(+0.93%) |
Dec 09, 2011 | 5.450 | 5.490 | 5.350 | 5.400 | 409,568 | -0.05(-0.92%) |
Dec 08, 2011 | 5.560 | 5.580 | 5.300 | 5.450 | 1,265,923 | -0.17(-3.02%) |
Dec 07, 2011 | 5.580 | 5.620 | 5.500 | 5.620 | 780,453 | -0.02(-0.35%) |
Dec 06, 2011 | 5.510 | 5.730 | 5.510 | 5.640 | 768,690 | +0.08(+1.44%) |
Dec 05, 2011 | 5.550 | 5.640 | 5.510 | 5.560 | 608,494 | +0.08(+1.46%) |
Dec 02, 2011 | 5.740 | 5.740 | 5.420 | 5.480 | 633,383 | -0.16(-2.84%) |
Dec 01, 2011 | 5.470 | 5.690 | 5.450 | 5.640 | 661,068 | +0.08(+1.44%) |
Nov 30, 2011 | 5.330 | 5.560 | 5.330 | 5.560 | 687,134 | +0.33(+6.31%) |
Nov 29, 2011 | 5.130 | 5.230 | 5.110 | 5.230 | 482,869 | +0.08(+1.55%) |
Nov 28, 2011 | 5.210 | 5.210 | 5.120 | 5.150 | 516,669 | +0.17(+3.41%) |
Nov 25, 2011 | 5.110 | 5.140 | 4.960 | 4.980 | 381,776 | -0.12(-2.35%) |
Nov 24, 2011 | 5.100 | 5.170 | 5.030 | 5.100 | 223,477 | +0.01(+0.20%) |
Nov 23, 2011 | 5.240 | 5.240 | 5.090 | 5.090 | 597,066 | -0.17(-3.23%) |
Nov 22, 2011 | 5.220 | 5.280 | 5.040 | 5.260 | 582,395 | +0.07(+1.35%) |
Nov 21, 2011 | 5.200 | 5.200 | 5.010 | 5.190 | 581,672 | -0.09(-1.70%) |
Nov 18, 2011 | 5.300 | 5.400 | 5.270 | 5.280 | 425,173 | -0.01(-0.19%) |
Nov 17, 2011 | 5.500 | 5.500 | 5.260 | 5.290 | 611,181 | -0.16(-2.94%) |
Nov 16, 2011 | 5.560 | 5.650 | 5.430 | 5.450 | 519,562 | -0.20(-3.54%) |
Nov 15, 2011 | 5.540 | 5.650 | 5.490 | 5.650 | 876,968 | +0.08(+1.44%) |
Nov 14, 2011 | 5.680 | 5.830 | 5.460 | 5.570 | 413,778 | -0.07(-1.24%) |
Nov 11, 2011 | 5.640 | 5.690 | 5.580 | 5.640 | 225,851 | +0.10(+1.81%) |
Nov 10, 2011 | 5.630 | 5.690 | 5.460 | 5.540 | 388,058 | -0.02(-0.36%) |
Nov 09, 2011 | 5.700 | 5.830 | 5.550 | 5.560 | 579,150 | -0.27(-4.63%) |
Nov 08, 2011 | 5.800 | 5.880 | 5.780 | 5.830 | 378,650 | +0.01(+0.17%) |
Nov 07, 2011 | 5.750 | 5.900 | 5.650 | 5.820 | 463,304 | +0.04(+0.69%) |
Nov 04, 2011 | 5.660 | 5.840 | 5.630 | 5.780 | 673,383 | +0.07(+1.23%) |
Nov 03, 2011 | 5.850 | 5.870 | 5.630 | 5.710 | 853,460 | -0.07(-1.21%) |
Nov 02, 2011 | 5.640 | 5.830 | 5.590 | 5.780 | 902,134 | +0.22(+3.96%) |