Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 6.236 | 6.374 | 6.169 | 6.312 | 251,101 | +0.10(+1.61%) |
Jan 30, 2012 | 6.200 | 6.229 | 6.103 | 6.212 | 173,184 | -0.05(-0.72%) |
Jan 27, 2012 | 6.110 | 6.277 | 6.083 | 6.258 | 217,944 | +0.14(+2.34%) |
Jan 26, 2012 | 6.212 | 6.284 | 6.100 | 6.114 | 195,548 | -0.09(-1.42%) |
Jan 25, 2012 | 6.150 | 6.227 | 6.060 | 6.203 | 210,821 | +0.07(+1.13%) |
Jan 24, 2012 | 5.948 | 6.160 | 5.926 | 6.134 | 242,154 | +0.15(+2.55%) |
Jan 23, 2012 | 6.024 | 6.060 | 5.948 | 5.981 | 158,800 | -0.03(-0.52%) |
Jan 20, 2012 | 5.971 | 6.060 | 5.886 | 6.012 | 148,950 | +0.05(+0.88%) |
Jan 19, 2012 | 6.022 | 6.076 | 5.883 | 5.960 | 331,901 | -0.05(-0.75%) |
Jan 18, 2012 | 5.900 | 6.033 | 5.832 | 6.005 | 242,904 | +0.11(+1.94%) |
Jan 17, 2012 | 5.831 | 5.950 | 5.831 | 5.890 | 338,310 | +0.09(+1.52%) |
Jan 13, 2012 | 5.774 | 5.857 | 5.724 | 5.802 | 245,652 | -0.05(-0.77%) |
Jan 12, 2012 | 5.900 | 5.900 | 5.807 | 5.847 | 189,733 | -0.02(-0.28%) |
Jan 11, 2012 | 5.840 | 5.926 | 5.831 | 5.864 | 184,565 | +0.01(+0.16%) |
Jan 10, 2012 | 5.909 | 5.960 | 5.836 | 5.855 | 130,702 | +0.03(+0.45%) |
Jan 09, 2012 | 5.936 | 6.024 | 5.800 | 5.828 | 253,438 | -0.07(-1.17%) |
Jan 06, 2012 | 5.850 | 5.986 | 5.781 | 5.898 | 284,208 | +0.04(+0.65%) |
Jan 05, 2012 | 5.831 | 5.890 | 5.776 | 5.859 | 174,350 | +0.01(+0.24%) |
Jan 04, 2012 | 5.874 | 5.893 | 5.752 | 5.845 | 252,779 | +0.00(+0.08%) |
Dec 30, 2011 | 5.771 | 5.907 | 5.757 | 5.840 | 300,619 | +0.05(+0.91%) |
Dec 29, 2011 | 5.807 | 5.867 | 5.590 | 5.788 | 379,081 | +0.01(+0.17%) |
Dec 28, 2011 | 5.967 | 5.967 | 5.774 | 5.778 | 324,534 | -0.18(-3.08%) |
Dec 27, 2011 | 6.100 | 6.150 | 5.926 | 5.962 | 288,346 | -0.18(-2.90%) |
Dec 23, 2011 | 6.150 | 6.231 | 6.121 | 6.140 | 120,612 | +0.04(+0.66%) |
Dec 21, 2011 | 6.083 | 6.100 | 5.974 | 6.100 | 353,184 | +0.02(+0.27%) |
Dec 20, 2011 | 6.014 | 6.088 | 5.971 | 6.083 | 332,188 | +0.21(+3.65%) |
Dec 19, 2011 | 5.888 | 6.062 | 5.853 | 5.869 | 409,010 | +0.03(+0.53%) |
Dec 16, 2011 | 5.993 | 6.097 | 5.803 | 5.838 | 981,498 | -0.10(-1.76%) |
Dec 15, 2011 | 5.824 | 5.955 | 5.803 | 5.943 | 258,600 | +0.20(+3.48%) |
Dec 14, 2011 | 5.731 | 5.793 | 5.669 | 5.743 | 277,632 | -0.04(-0.66%) |
Dec 13, 2011 | 6.002 | 6.069 | 5.765 | 5.781 | 344,416 | -0.19(-3.19%) |
Dec 12, 2011 | 5.826 | 6.019 | 5.705 | 5.971 | 447,549 | +0.09(+1.50%) |
Dec 09, 2011 | 5.681 | 5.969 | 5.681 | 5.883 | 265,004 | +0.21(+3.73%) |
Dec 08, 2011 | 5.822 | 5.848 | 5.655 | 5.672 | 373,902 | -0.20(-3.48%) |
Dec 07, 2011 | 5.831 | 5.945 | 5.717 | 5.876 | 342,465 | -0.01(-0.12%) |
Dec 06, 2011 | 5.948 | 5.988 | 5.841 | 5.883 | 369,318 | -0.05(-0.88%) |
Dec 05, 2011 | 5.767 | 5.981 | 5.767 | 5.936 | 545,240 | +0.21(+3.61%) |
Dec 02, 2011 | 5.529 | 5.748 | 5.497 | 5.729 | 389,536 | +0.08(+1.43%) |
Dec 01, 2011 | 5.600 | 5.762 | 5.600 | 5.648 | 335,960 | +0.01(+0.17%) |
Nov 30, 2011 | 5.439 | 5.643 | 5.424 | 5.638 | 573,565 | +0.39(+7.33%) |
Nov 29, 2011 | 5.287 | 5.344 | 5.151 | 5.253 | 199,999 | -0.05(-0.99%) |
Nov 28, 2011 | 5.453 | 5.510 | 5.151 | 5.306 | 613,634 | -0.01(-0.18%) |
Nov 25, 2011 | 5.353 | 5.429 | 5.184 | 5.315 | 281,934 | -0.08(-1.54%) |
Nov 23, 2011 | 5.336 | 5.424 | 5.322 | 5.398 | 502,542 | -0.00(-0.04%) |
Nov 22, 2011 | 5.386 | 5.517 | 5.332 | 5.401 | 247,112 | +0.02(+0.40%) |
Nov 21, 2011 | 5.398 | 5.467 | 5.375 | 5.379 | 240,691 | -0.11(-2.08%) |
Nov 18, 2011 | 5.358 | 5.515 | 5.303 | 5.493 | 243,248 | +0.15(+2.76%) |
Nov 17, 2011 | 5.489 | 5.570 | 5.303 | 5.346 | 221,280 | -0.13(-2.39%) |
Nov 16, 2011 | 5.646 | 5.731 | 5.446 | 5.477 | 327,937 | -0.24(-4.16%) |
Nov 15, 2011 | 5.624 | 5.743 | 5.600 | 5.715 | 372,459 | +0.07(+1.26%) |
Nov 14, 2011 | 5.686 | 5.710 | 5.572 | 5.643 | 237,714 | -0.06(-1.00%) |
Nov 11, 2011 | 5.605 | 5.800 | 5.589 | 5.700 | 325,960 | +0.16(+2.83%) |
Nov 10, 2011 | 5.541 | 5.598 | 5.410 | 5.543 | 327,070 | +0.09(+1.61%) |
Nov 09, 2011 | 5.653 | 5.700 | 5.439 | 5.455 | 435,606 | -0.32(-5.60%) |
Nov 08, 2011 | 5.529 | 5.793 | 5.508 | 5.779 | 507,798 | +0.28(+5.06%) |
Nov 07, 2011 | 5.531 | 5.608 | 5.291 | 5.501 | 336,927 | -0.10(-1.87%) |
Nov 04, 2011 | 5.786 | 5.817 | 5.570 | 5.605 | 440,472 | -0.22(-3.84%) |
Nov 03, 2011 | 5.612 | 5.881 | 5.489 | 5.829 | 1,401,067 | +0.32(+5.87%) |
Nov 02, 2011 | 5.270 | 5.567 | 5.270 | 5.505 | 569,932 | +0.33(+6.34%) |