Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 6.050 | 6.170 | 5.990 | 5.990 | 684,128 | -0.06(-0.99%) |
Jan 30, 2012 | 6.110 | 6.110 | 6.020 | 6.050 | 279,634 | -0.06(-0.98%) |
Jan 27, 2012 | 6.130 | 6.130 | 6.010 | 6.110 | 312,710 | -0.02(-0.33%) |
Jan 26, 2012 | 6.190 | 6.190 | 6.110 | 6.130 | 656,425 | -0.02(-0.33%) |
Jan 25, 2012 | 6.220 | 6.220 | 6.120 | 6.150 | 341,815 | -0.05(-0.81%) |
Jan 24, 2012 | 6.220 | 6.220 | 6.120 | 6.200 | 795,367 | -0.06(-0.96%) |
Jan 23, 2012 | 6.180 | 6.280 | 6.170 | 6.260 | 634,748 | +0.04(+0.64%) |
Jan 20, 2012 | 6.250 | 6.250 | 5.920 | 6.220 | 1,582,359 | -0.08(-1.27%) |
Jan 19, 2012 | 6.300 | 6.300 | 6.220 | 6.300 | 317,664 | +0.05(+0.80%) |
Jan 18, 2012 | 6.300 | 6.300 | 6.230 | 6.250 | 387,121 | -0.02(-0.32%) |
Jan 17, 2012 | 6.230 | 6.300 | 6.230 | 6.270 | 246,470 | +0.02(+0.32%) |
Jan 16, 2012 | 6.170 | 6.280 | 6.170 | 6.250 | 222,123 | +0.09(+1.46%) |
Jan 13, 2012 | 6.180 | 6.190 | 6.090 | 6.160 | 297,638 | -0.02(-0.32%) |
Jan 12, 2012 | 6.280 | 6.280 | 6.140 | 6.180 | 403,429 | -0.12(-1.90%) |
Jan 11, 2012 | 6.220 | 6.300 | 6.150 | 6.300 | 448,105 | +0.08(+1.29%) |
Jan 10, 2012 | 6.350 | 6.350 | 6.210 | 6.220 | 457,374 | -0.10(-1.58%) |
Jan 09, 2012 | 6.340 | 6.350 | 6.270 | 6.320 | 484,701 | -0.03(-0.47%) |
Jan 06, 2012 | 6.430 | 6.430 | 6.330 | 6.350 | 1,890,615 | -0.07(-1.09%) |
Jan 05, 2012 | 6.380 | 6.440 | 6.310 | 6.420 | 501,429 | +0.03(+0.47%) |
Jan 04, 2012 | 6.440 | 6.440 | 6.270 | 6.390 | 542,636 | -0.03(-0.47%) |
Dec 30, 2011 | 6.400 | 6.430 | 6.370 | 6.420 | 354,563 | +0.01(+0.16%) |
Dec 29, 2011 | 6.400 | 6.420 | 6.360 | 6.410 | 321,688 | +0.01(+0.16%) |
Dec 28, 2011 | 6.480 | 6.480 | 6.350 | 6.400 | 317,182 | -0.12(-1.84%) |
Dec 23, 2011 | 6.440 | 6.520 | 6.520 | 6.520 | 441,533 | +0.20(+3.16%) |
Dec 21, 2011 | 6.370 | 6.370 | 6.260 | 6.320 | 389,630 | -0.03(-0.47%) |
Dec 20, 2011 | 6.300 | 6.390 | 6.280 | 6.350 | 963,020 | +0.07(+1.11%) |
Dec 19, 2011 | 6.330 | 6.420 | 6.200 | 6.280 | 1,782,344 | -0.09(-1.41%) |
Dec 16, 2011 | 6.030 | 6.370 | 6.030 | 6.370 | 10,633,261 | +0.31(+5.12%) |
Dec 15, 2011 | 6.060 | 6.090 | 5.960 | 6.060 | 1,197,237 | +0.02(+0.33%) |
Dec 14, 2011 | 6.150 | 6.150 | 6.000 | 6.040 | 1,042,116 | -0.11(-1.79%) |
Dec 13, 2011 | 6.070 | 6.150 | 6.050 | 6.150 | 707,681 | +0.10(+1.65%) |
Dec 12, 2011 | 6.090 | 6.100 | 6.020 | 6.050 | 535,573 | -0.05(-0.82%) |
Dec 09, 2011 | 6.100 | 6.130 | 6.040 | 6.100 | 446,567 | -0.04(-0.65%) |
Dec 08, 2011 | 6.090 | 6.150 | 6.070 | 6.140 | 777,900 | +0.04(+0.66%) |
Dec 07, 2011 | 6.030 | 6.120 | 6.030 | 6.100 | 398,499 | +0.03(+0.49%) |
Dec 06, 2011 | 6.110 | 6.130 | 6.040 | 6.070 | 572,763 | -0.07(-1.14%) |
Dec 05, 2011 | 6.160 | 6.160 | 6.110 | 6.140 | 615,286 | +0.03(+0.49%) |
Dec 02, 2011 | 6.120 | 6.140 | 6.100 | 6.110 | 416,201 | -0.01(-0.16%) |
Dec 01, 2011 | 6.090 | 6.150 | 6.040 | 6.120 | 559,317 | +0.02(+0.33%) |
Nov 30, 2011 | 6.010 | 6.130 | 5.960 | 6.100 | 1,442,820 | +0.10(+1.67%) |
Nov 29, 2011 | 5.870 | 6.070 | 5.860 | 6.000 | 1,394,091 | +0.14(+2.39%) |
Nov 28, 2011 | 5.810 | 5.870 | 5.810 | 5.860 | 427,350 | +0.07(+1.21%) |
Nov 25, 2011 | 5.790 | 5.820 | 5.770 | 5.790 | 366,114 | -0.01(-0.17%) |
Nov 24, 2011 | 5.730 | 5.820 | 5.730 | 5.800 | 176,726 | +0.06(+1.05%) |
Nov 23, 2011 | 5.750 | 5.790 | 5.730 | 5.740 | 251,137 | -0.04(-0.69%) |
Nov 22, 2011 | 5.790 | 5.800 | 5.750 | 5.780 | 462,640 | -0.01(-0.17%) |
Nov 21, 2011 | 5.800 | 5.800 | 5.720 | 5.790 | 257,954 | -0.02(-0.34%) |
Nov 18, 2011 | 5.770 | 5.830 | 5.700 | 5.810 | 297,222 | +0.03(+0.52%) |
Nov 17, 2011 | 5.790 | 5.790 | 5.720 | 5.780 | 222,076 | +0.00(+0.00%) |
Nov 16, 2011 | 5.790 | 5.800 | 5.750 | 5.780 | 270,837 | +0.01(+0.17%) |
Nov 15, 2011 | 5.690 | 5.830 | 5.680 | 5.770 | 473,631 | +0.08(+1.41%) |
Nov 14, 2011 | 5.700 | 5.700 | 5.650 | 5.690 | 183,740 | -0.01(-0.18%) |
Nov 11, 2011 | 5.690 | 5.730 | 5.650 | 5.700 | 688,643 | +0.05(+0.88%) |
Nov 10, 2011 | 5.670 | 5.680 | 5.600 | 5.650 | 259,963 | +0.00(+0.00%) |
Nov 09, 2011 | 5.580 | 5.660 | 5.580 | 5.650 | 265,847 | +0.03(+0.53%) |
Nov 08, 2011 | 5.590 | 5.630 | 5.580 | 5.620 | 303,608 | +0.04(+0.72%) |
Nov 07, 2011 | 5.560 | 5.600 | 5.550 | 5.580 | 230,329 | +0.02(+0.36%) |
Nov 04, 2011 | 5.550 | 5.580 | 5.550 | 5.560 | 254,985 | +0.00(+0.00%) |
Nov 03, 2011 | 5.600 | 5.600 | 5.520 | 5.560 | 676,387 | -0.04(-0.71%) |
Nov 02, 2011 | 5.580 | 5.600 | 5.560 | 5.600 | 134,635 | +0.04(+0.72%) |