Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 6.358 | 6.493 | 6.300 | 6.473 | 523,780 | +0.14(+2.13%) |
Jan 30, 2012 | 6.367 | 6.396 | 6.251 | 6.338 | 395,870 | -0.13(-1.94%) |
Jan 27, 2012 | 6.232 | 6.464 | 6.232 | 6.464 | 475,175 | +0.21(+3.40%) |
Jan 26, 2012 | 6.242 | 6.551 | 6.213 | 6.251 | 725,398 | +0.05(+0.78%) |
Jan 25, 2012 | 5.816 | 6.232 | 5.816 | 6.203 | 749,242 | +0.21(+3.55%) |
Jan 24, 2012 | 5.836 | 6.000 | 5.807 | 5.990 | 277,047 | +0.14(+2.31%) |
Jan 23, 2012 | 5.932 | 5.970 | 5.816 | 5.855 | 157,897 | -0.06(-0.98%) |
Jan 20, 2012 | 5.874 | 5.942 | 5.845 | 5.913 | 177,605 | +0.02(+0.33%) |
Jan 19, 2012 | 6.010 | 6.039 | 5.884 | 5.894 | 221,732 | -0.11(-1.77%) |
Jan 18, 2012 | 5.749 | 6.029 | 5.710 | 6.000 | 491,643 | +0.30(+5.25%) |
Jan 17, 2012 | 5.749 | 5.787 | 5.681 | 5.700 | 266,374 | +0.00(+0.00%) |
Jan 13, 2012 | 5.681 | 5.739 | 5.652 | 5.700 | 215,869 | -0.04(-0.67%) |
Jan 12, 2012 | 5.585 | 5.739 | 5.469 | 5.739 | 324,695 | +0.20(+3.66%) |
Jan 11, 2012 | 5.449 | 5.575 | 5.411 | 5.536 | 766,911 | +0.09(+1.60%) |
Jan 10, 2012 | 5.517 | 5.517 | 5.420 | 5.449 | 545,065 | +0.00(+0.00%) |
Jan 09, 2012 | 5.478 | 5.487 | 5.411 | 5.449 | 217,248 | +0.02(+0.36%) |
Jan 06, 2012 | 5.430 | 5.498 | 5.401 | 5.430 | 723,967 | -0.03(-0.53%) |
Jan 05, 2012 | 5.362 | 5.469 | 5.295 | 5.459 | 341,240 | +0.04(+0.71%) |
Jan 04, 2012 | 5.440 | 5.498 | 5.420 | 5.420 | 469,790 | +0.08(+1.45%) |
Dec 30, 2011 | 5.353 | 5.372 | 5.343 | 5.343 | 482,333 | -0.03(-0.54%) |
Dec 29, 2011 | 5.478 | 5.507 | 5.353 | 5.372 | 536,501 | -0.06(-1.07%) |
Dec 28, 2011 | 5.488 | 5.556 | 5.420 | 5.430 | 429,255 | -0.09(-1.58%) |
Dec 27, 2011 | 5.527 | 5.556 | 5.517 | 5.517 | 376,998 | -0.04(-0.70%) |
Dec 23, 2011 | 5.575 | 5.575 | 5.527 | 5.556 | 293,721 | +0.10(+1.77%) |
Dec 21, 2011 | 5.430 | 5.488 | 5.414 | 5.459 | 600,701 | +0.00(+0.00%) |
Dec 20, 2011 | 5.391 | 5.469 | 5.362 | 5.459 | 818,871 | +0.17(+3.29%) |
Dec 19, 2011 | 5.401 | 5.507 | 5.275 | 5.285 | 404,889 | -0.05(-0.91%) |
Dec 16, 2011 | 5.459 | 5.507 | 5.275 | 5.333 | 915,837 | -0.14(-2.47%) |
Dec 15, 2011 | 5.343 | 5.498 | 5.285 | 5.469 | 561,248 | +0.20(+3.85%) |
Dec 14, 2011 | 5.217 | 5.304 | 5.169 | 5.266 | 293,937 | -0.01(-0.18%) |
Dec 13, 2011 | 5.498 | 5.507 | 5.227 | 5.275 | 504,736 | -0.18(-3.36%) |
Dec 12, 2011 | 5.382 | 5.507 | 5.362 | 5.459 | 503,978 | +0.00(+0.00%) |
Dec 09, 2011 | 5.285 | 5.483 | 5.266 | 5.459 | 548,615 | +0.20(+3.86%) |
Dec 08, 2011 | 5.362 | 5.420 | 5.246 | 5.256 | 397,516 | -0.14(-2.68%) |
Dec 07, 2011 | 5.391 | 5.459 | 5.295 | 5.401 | 461,340 | -0.04(-0.71%) |
Dec 06, 2011 | 5.488 | 5.527 | 5.420 | 5.440 | 279,508 | -0.05(-0.88%) |
Dec 05, 2011 | 5.536 | 5.604 | 5.459 | 5.488 | 770,783 | +0.03(+0.53%) |
Dec 02, 2011 | 5.449 | 5.546 | 5.420 | 5.459 | 285,761 | +0.11(+1.99%) |
Dec 01, 2011 | 5.449 | 5.517 | 5.343 | 5.353 | 242,754 | -0.11(-1.95%) |
Nov 30, 2011 | 5.285 | 5.469 | 5.266 | 5.459 | 640,395 | +0.40(+7.82%) |
Nov 29, 2011 | 5.111 | 5.121 | 4.976 | 5.063 | 318,920 | -0.05(-0.95%) |
Nov 28, 2011 | 4.966 | 5.111 | 4.966 | 5.111 | 511,745 | +0.28(+5.80%) |
Nov 25, 2011 | 4.908 | 4.995 | 4.831 | 4.831 | 198,340 | -0.11(-2.15%) |
Nov 23, 2011 | 4.976 | 4.995 | 4.831 | 4.937 | 532,370 | -0.08(-1.54%) |
Nov 22, 2011 | 5.015 | 5.082 | 4.957 | 5.015 | 453,826 | +0.01(+0.19%) |
Nov 21, 2011 | 4.976 | 5.043 | 4.957 | 5.005 | 448,030 | -0.09(-1.71%) |
Nov 18, 2011 | 4.966 | 5.121 | 4.947 | 5.092 | 415,182 | +0.13(+2.53%) |
Nov 17, 2011 | 5.024 | 5.072 | 4.947 | 4.966 | 452,759 | -0.08(-1.53%) |
Nov 16, 2011 | 5.092 | 5.174 | 5.015 | 5.043 | 555,242 | -0.12(-2.25%) |
Nov 15, 2011 | 5.073 | 5.198 | 5.012 | 5.159 | 768,111 | +0.05(+0.94%) |
Nov 14, 2011 | 5.285 | 5.314 | 5.102 | 5.111 | 817,513 | -0.21(-3.99%) |
Nov 11, 2011 | 5.362 | 5.362 | 5.304 | 5.323 | 267,190 | +0.04(+0.73%) |
Nov 10, 2011 | 5.314 | 5.333 | 5.198 | 5.285 | 750,307 | +0.09(+1.67%) |
Nov 09, 2011 | 5.294 | 5.391 | 5.188 | 5.198 | 938,375 | -0.26(-4.77%) |
Nov 08, 2011 | 5.401 | 5.492 | 5.294 | 5.458 | 465,174 | +0.11(+1.98%) |
Nov 07, 2011 | 5.429 | 5.429 | 5.256 | 5.352 | 279,294 | -0.08(-1.42%) |
Nov 04, 2011 | 5.429 | 5.468 | 5.323 | 5.429 | 314,602 | -0.07(-1.23%) |
Nov 03, 2011 | 5.507 | 5.574 | 5.362 | 5.497 | 504,476 | -0.01(-0.18%) |
Nov 02, 2011 | 5.507 | 5.536 | 5.352 | 5.507 | 586,183 | +0.12(+2.15%) |