Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 6.448 | 6.448 | 6.282 | 6.376 | 37,986 | -0.04(-0.56%) |
Jan 30, 2012 | 6.146 | 6.419 | 6.146 | 6.412 | 79,912 | +0.22(+3.60%) |
Jan 27, 2012 | 6.203 | 6.275 | 6.131 | 6.189 | 40,384 | -0.03(-0.46%) |
Jan 26, 2012 | 6.383 | 6.383 | 6.117 | 6.218 | 41,966 | -0.12(-1.82%) |
Jan 25, 2012 | 6.361 | 6.361 | 6.189 | 6.333 | 36,979 | -0.04(-0.68%) |
Jan 24, 2012 | 6.290 | 6.412 | 6.060 | 6.376 | 84,290 | +0.07(+1.14%) |
Jan 23, 2012 | 6.304 | 6.318 | 6.110 | 6.304 | 55,612 | +0.01(+0.23%) |
Jan 20, 2012 | 6.361 | 6.376 | 6.261 | 6.290 | 125,319 | -0.07(-1.13%) |
Jan 19, 2012 | 6.268 | 6.383 | 6.196 | 6.361 | 39,001 | +0.12(+1.84%) |
Jan 18, 2012 | 5.959 | 6.268 | 5.901 | 6.246 | 89,251 | +0.29(+4.83%) |
Jan 17, 2012 | 5.981 | 6.060 | 5.865 | 5.959 | 70,757 | +0.03(+0.48%) |
Jan 13, 2012 | 5.830 | 5.945 | 5.815 | 5.930 | 113,799 | +0.02(+0.36%) |
Jan 12, 2012 | 5.758 | 5.916 | 5.650 | 5.909 | 140,333 | +0.15(+2.62%) |
Jan 11, 2012 | 5.463 | 5.880 | 5.427 | 5.758 | 138,591 | +0.29(+5.26%) |
Jan 10, 2012 | 5.449 | 5.485 | 5.405 | 5.470 | 75,009 | +0.07(+1.33%) |
Jan 09, 2012 | 5.362 | 5.420 | 5.319 | 5.398 | 86,476 | +0.08(+1.49%) |
Jan 06, 2012 | 5.355 | 5.391 | 5.312 | 5.319 | 46,551 | -0.05(-0.94%) |
Jan 05, 2012 | 5.456 | 5.456 | 5.348 | 5.370 | 81,644 | -0.11(-1.97%) |
Jan 04, 2012 | 5.319 | 5.499 | 5.298 | 5.477 | 55,915 | +0.19(+3.67%) |
Dec 30, 2011 | 5.305 | 5.405 | 5.010 | 5.283 | 75,531 | -0.02(-0.41%) |
Dec 29, 2011 | 5.132 | 5.427 | 5.132 | 5.305 | 64,155 | +0.19(+3.80%) |
Dec 28, 2011 | 5.341 | 5.341 | 5.075 | 5.111 | 100,709 | -0.23(-4.31%) |
Dec 27, 2011 | 5.211 | 5.362 | 5.003 | 5.341 | 54,990 | +0.12(+2.34%) |
Dec 23, 2011 | 5.355 | 5.355 | 5.197 | 5.219 | 108,819 | -0.30(-5.47%) |
Dec 21, 2011 | 5.420 | 5.556 | 5.319 | 5.520 | 104,294 | +0.09(+1.59%) |
Dec 20, 2011 | 5.139 | 5.456 | 5.118 | 5.434 | 167,295 | +0.40(+8.00%) |
Dec 19, 2011 | 5.204 | 5.204 | 4.996 | 5.032 | 101,359 | -0.14(-2.64%) |
Dec 16, 2011 | 5.255 | 5.391 | 5.147 | 5.168 | 225,281 | -0.04(-0.83%) |
Dec 15, 2011 | 5.183 | 5.276 | 5.060 | 5.211 | 145,888 | +0.10(+1.97%) |
Dec 14, 2011 | 4.938 | 5.132 | 4.895 | 5.111 | 151,032 | +0.14(+2.75%) |
Dec 13, 2011 | 5.197 | 5.197 | 4.938 | 4.974 | 109,137 | -0.19(-3.62%) |
Dec 12, 2011 | 5.190 | 5.190 | 5.082 | 5.161 | 102,854 | -0.10(-1.91%) |
Dec 09, 2011 | 5.204 | 5.355 | 5.132 | 5.262 | 102,466 | +0.09(+1.67%) |
Dec 08, 2011 | 5.276 | 5.276 | 5.154 | 5.175 | 91,402 | -0.14(-2.70%) |
Dec 07, 2011 | 5.283 | 5.377 | 5.149 | 5.319 | 163,244 | +0.01(+0.14%) |
Dec 06, 2011 | 5.434 | 5.434 | 5.305 | 5.312 | 84,560 | -0.09(-1.73%) |
Dec 05, 2011 | 5.312 | 5.449 | 5.305 | 5.405 | 111,976 | +0.19(+3.72%) |
Dec 02, 2011 | 5.262 | 5.334 | 5.147 | 5.211 | 77,658 | +0.00(+0.00%) |
Dec 01, 2011 | 5.211 | 5.233 | 5.132 | 5.211 | 136,290 | -0.01(-0.28%) |
Nov 30, 2011 | 5.420 | 5.420 | 5.132 | 5.226 | 462,200 | +0.02(+0.41%) |
Nov 29, 2011 | 5.125 | 5.298 | 5.010 | 5.204 | 119,305 | +0.09(+1.83%) |
Nov 28, 2011 | 5.075 | 5.283 | 4.981 | 5.111 | 219,127 | +0.20(+4.10%) |
Nov 25, 2011 | 5.003 | 5.068 | 4.888 | 4.909 | 50,579 | -0.13(-2.57%) |
Nov 23, 2011 | 5.147 | 5.176 | 5.003 | 5.039 | 135,388 | -0.15(-2.91%) |
Nov 22, 2011 | 5.219 | 5.276 | 5.147 | 5.190 | 137,403 | -0.06(-1.10%) |
Nov 21, 2011 | 5.132 | 5.255 | 5.086 | 5.247 | 136,754 | +0.06(+1.11%) |
Nov 18, 2011 | 5.269 | 5.326 | 5.132 | 5.190 | 97,798 | -0.06(-1.23%) |
Nov 17, 2011 | 5.305 | 5.405 | 5.154 | 5.255 | 146,120 | -0.05(-0.95%) |
Nov 16, 2011 | 5.564 | 5.693 | 5.262 | 5.305 | 145,177 | -0.33(-5.87%) |
Nov 15, 2011 | 5.441 | 5.700 | 5.384 | 5.635 | 168,133 | +0.03(+0.51%) |
Nov 14, 2011 | 5.779 | 5.779 | 5.578 | 5.607 | 91,658 | -0.19(-3.35%) |
Nov 11, 2011 | 5.628 | 5.830 | 5.628 | 5.801 | 89,410 | +0.23(+4.13%) |
Nov 10, 2011 | 5.808 | 5.808 | 5.520 | 5.571 | 151,658 | -0.15(-2.64%) |
Nov 09, 2011 | 5.973 | 6.074 | 5.679 | 5.722 | 146,635 | -0.39(-6.35%) |
Nov 08, 2011 | 5.995 | 6.196 | 5.789 | 6.110 | 420,243 | +0.17(+2.91%) |
Nov 07, 2011 | 6.131 | 6.282 | 5.830 | 5.937 | 377,203 | -0.22(-3.62%) |
Nov 04, 2011 | 6.405 | 6.405 | 6.038 | 6.160 | 187,284 | -0.29(-4.46%) |
Nov 03, 2011 | 6.390 | 6.469 | 6.203 | 6.448 | 190,515 | +0.16(+2.51%) |
Nov 02, 2011 | 6.060 | 6.369 | 5.981 | 6.290 | 238,755 | +0.35(+5.93%) |