Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 6.808 | 6.835 | 6.737 | 6.754 | 772,108 | -0.03(-0.48%) |
Jan 30, 2012 | 6.608 | 6.808 | 6.586 | 6.786 | 627,523 | +0.25(+3.81%) |
Jan 27, 2012 | 6.521 | 6.575 | 6.494 | 6.537 | 337,361 | -0.01(-0.17%) |
Jan 26, 2012 | 6.645 | 6.667 | 6.494 | 6.548 | 561,715 | -0.06(-0.98%) |
Jan 25, 2012 | 6.867 | 6.884 | 6.597 | 6.613 | 720,193 | -0.22(-3.17%) |
Jan 24, 2012 | 6.656 | 7.095 | 6.629 | 6.829 | 1,499,192 | +0.06(+0.88%) |
Jan 23, 2012 | 7.035 | 7.398 | 6.656 | 6.770 | 3,713,022 | +0.67(+11.00%) |
Jan 20, 2012 | 6.012 | 6.148 | 5.969 | 6.099 | 515,643 | +0.10(+1.71%) |
Jan 19, 2012 | 5.980 | 6.007 | 5.931 | 5.996 | 366,487 | +0.04(+0.73%) |
Jan 18, 2012 | 5.926 | 5.953 | 5.861 | 5.953 | 344,525 | +0.02(+0.36%) |
Jan 17, 2012 | 5.893 | 5.942 | 5.839 | 5.931 | 284,101 | +0.08(+1.29%) |
Jan 13, 2012 | 5.682 | 5.872 | 5.682 | 5.855 | 478,972 | +0.12(+2.17%) |
Jan 12, 2012 | 5.715 | 5.801 | 5.661 | 5.731 | 240,944 | +0.02(+0.38%) |
Jan 11, 2012 | 5.688 | 5.758 | 5.633 | 5.709 | 305,385 | +0.02(+0.38%) |
Jan 10, 2012 | 5.780 | 5.845 | 5.671 | 5.688 | 300,411 | -0.02(-0.38%) |
Jan 09, 2012 | 5.682 | 5.709 | 5.612 | 5.709 | 262,370 | +0.05(+0.96%) |
Jan 06, 2012 | 5.601 | 5.704 | 5.428 | 5.655 | 235,258 | +0.06(+1.06%) |
Jan 05, 2012 | 5.504 | 5.688 | 5.455 | 5.596 | 262,575 | +0.09(+1.67%) |
Jan 04, 2012 | 5.633 | 5.633 | 5.493 | 5.504 | 241,431 | -0.11(-2.02%) |
Dec 30, 2011 | 5.552 | 5.650 | 5.520 | 5.617 | 373,731 | +0.05(+0.97%) |
Dec 29, 2011 | 5.417 | 5.569 | 5.417 | 5.563 | 235,838 | +0.15(+2.70%) |
Dec 28, 2011 | 5.531 | 5.536 | 5.412 | 5.417 | 590,847 | -0.13(-2.34%) |
Dec 27, 2011 | 5.455 | 5.547 | 5.385 | 5.547 | 159,297 | +0.07(+1.28%) |
Dec 23, 2011 | 5.498 | 5.585 | 5.439 | 5.477 | 209,827 | +0.01(+0.10%) |
Dec 21, 2011 | 5.455 | 5.493 | 5.379 | 5.471 | 263,394 | +0.00(+0.00%) |
Dec 20, 2011 | 5.255 | 5.482 | 5.255 | 5.471 | 415,911 | +0.29(+5.64%) |
Dec 19, 2011 | 5.341 | 5.432 | 5.157 | 5.179 | 269,695 | -0.15(-2.74%) |
Dec 16, 2011 | 5.401 | 5.493 | 5.276 | 5.325 | 827,509 | -0.04(-0.71%) |
Dec 15, 2011 | 5.271 | 5.374 | 5.206 | 5.363 | 314,403 | +0.12(+2.38%) |
Dec 14, 2011 | 5.303 | 5.330 | 5.087 | 5.238 | 586,626 | -0.15(-2.71%) |
Dec 13, 2011 | 5.477 | 5.520 | 5.368 | 5.385 | 503,892 | -0.05(-0.99%) |
Dec 12, 2011 | 5.222 | 5.444 | 5.179 | 5.439 | 447,504 | +0.16(+2.97%) |
Dec 09, 2011 | 5.044 | 5.341 | 5.033 | 5.282 | 911,915 | +0.24(+4.83%) |
Dec 08, 2011 | 5.033 | 5.217 | 5.033 | 5.038 | 398,454 | -0.02(-0.32%) |
Dec 07, 2011 | 4.995 | 5.098 | 4.925 | 5.054 | 384,194 | +0.05(+0.97%) |
Dec 06, 2011 | 4.957 | 5.060 | 4.941 | 5.006 | 440,277 | +0.04(+0.87%) |
Dec 05, 2011 | 5.054 | 5.054 | 4.876 | 4.962 | 355,862 | -0.04(-0.76%) |
Dec 02, 2011 | 5.027 | 5.087 | 4.935 | 5.000 | 259,350 | +0.01(+0.11%) |
Dec 01, 2011 | 5.033 | 5.141 | 4.984 | 4.995 | 374,947 | -0.05(-0.97%) |
Nov 30, 2011 | 5.076 | 5.076 | 4.995 | 5.044 | 709,135 | +0.08(+1.64%) |
Nov 29, 2011 | 4.968 | 5.022 | 4.908 | 4.962 | 186,976 | -0.03(-0.54%) |
Nov 28, 2011 | 4.946 | 5.000 | 4.858 | 4.989 | 377,504 | +0.14(+2.96%) |
Nov 25, 2011 | 4.903 | 4.946 | 4.822 | 4.846 | 259,184 | -0.06(-1.16%) |
Nov 23, 2011 | 4.903 | 4.971 | 4.881 | 4.903 | 256,314 | -0.02(-0.44%) |
Nov 22, 2011 | 4.973 | 4.984 | 4.876 | 4.925 | 192,867 | -0.04(-0.87%) |
Nov 21, 2011 | 5.027 | 5.071 | 4.908 | 4.968 | 265,369 | -0.11(-2.13%) |
Nov 18, 2011 | 5.136 | 5.146 | 5.060 | 5.076 | 228,045 | -0.03(-0.53%) |
Nov 17, 2011 | 5.141 | 5.163 | 5.076 | 5.103 | 193,039 | -0.03(-0.63%) |
Nov 16, 2011 | 5.222 | 5.260 | 5.119 | 5.136 | 192,171 | -0.11(-2.06%) |
Nov 15, 2011 | 5.157 | 5.276 | 5.133 | 5.244 | 456,927 | +0.08(+1.57%) |
Nov 14, 2011 | 5.244 | 5.276 | 5.101 | 5.163 | 313,521 | -0.11(-2.05%) |
Nov 11, 2011 | 5.255 | 5.293 | 5.228 | 5.271 | 196,474 | +0.08(+1.46%) |
Nov 10, 2011 | 5.271 | 5.271 | 5.184 | 5.195 | 182,380 | +0.00(+0.00%) |
Nov 09, 2011 | 5.238 | 5.293 | 5.184 | 5.195 | 286,182 | -0.16(-3.03%) |
Nov 08, 2011 | 5.330 | 5.395 | 5.206 | 5.357 | 748,368 | +0.08(+1.49%) |
Nov 07, 2011 | 5.290 | 5.338 | 5.236 | 5.279 | 355,863 | -0.04(-0.70%) |
Nov 04, 2011 | 5.279 | 5.364 | 5.242 | 5.316 | 285,685 | -0.02(-0.40%) |
Nov 03, 2011 | 5.322 | 5.354 | 5.183 | 5.338 | 476,904 | +0.05(+1.01%) |
Nov 02, 2011 | 5.231 | 5.311 | 5.177 | 5.284 | 258,714 | +0.10(+1.96%) |