Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 5.370 | 5.380 | 5.310 | 5.340 | 68,079 | +0.01(+0.19%) |
Jan 30, 2012 | 5.330 | 5.370 | 5.250 | 5.330 | 52,749 | -0.29(-5.16%) |
Jan 27, 2012 | 5.575 | 5.670 | 5.550 | 5.620 | 31,944 | +0.10(+1.81%) |
Jan 26, 2012 | 5.680 | 5.680 | 5.480 | 5.520 | 40,308 | -0.16(-2.82%) |
Jan 25, 2012 | 5.790 | 5.840 | 5.630 | 5.680 | 570,977 | -0.92(-13.94%) |
Jan 24, 2012 | 6.540 | 6.600 | 6.500 | 6.600 | 42,568 | -0.04(-0.60%) |
Jan 23, 2012 | 6.510 | 6.640 | 6.510 | 6.640 | 97,740 | +0.10(+1.53%) |
Jan 20, 2012 | 6.470 | 6.540 | 6.470 | 6.540 | 39,646 | +0.01(+0.15%) |
Jan 19, 2012 | 6.510 | 6.600 | 6.470 | 6.530 | 50,015 | +0.05(+0.77%) |
Jan 18, 2012 | 6.380 | 6.480 | 6.370 | 6.480 | 31,470 | +0.13(+2.05%) |
Jan 17, 2012 | 6.410 | 6.410 | 6.280 | 6.350 | 37,397 | +0.10(+1.60%) |
Jan 13, 2012 | 6.200 | 6.260 | 6.130 | 6.250 | 33,928 | +0.04(+0.64%) |
Jan 12, 2012 | 6.220 | 6.220 | 6.140 | 6.210 | 19,350 | +0.07(+1.14%) |
Jan 11, 2012 | 6.120 | 6.190 | 6.060 | 6.140 | 50,562 | +0.00(+0.00%) |
Jan 10, 2012 | 6.200 | 6.210 | 6.130 | 6.140 | 98,576 | +0.00(+0.00%) |
Jan 09, 2012 | 6.060 | 6.160 | 6.030 | 6.140 | 74,608 | +0.14(+2.33%) |
Jan 06, 2012 | 5.980 | 6.040 | 5.940 | 6.000 | 30,374 | +0.03(+0.50%) |
Jan 05, 2012 | 5.950 | 5.980 | 5.890 | 5.970 | 52,686 | -0.14(-2.29%) |
Jan 04, 2012 | 6.070 | 6.110 | 6.020 | 6.110 | 32,175 | +0.23(+3.91%) |
Dec 30, 2011 | 5.910 | 5.910 | 5.810 | 5.880 | 32,872 | +0.11(+1.91%) |
Dec 29, 2011 | 5.710 | 5.790 | 5.680 | 5.770 | 64,102 | +0.08(+1.41%) |
Dec 28, 2011 | 5.790 | 5.790 | 5.690 | 5.690 | 40,276 | -0.13(-2.23%) |
Dec 27, 2011 | 5.800 | 5.840 | 5.740 | 5.820 | 34,511 | +0.00(+0.00%) |
Dec 23, 2011 | 5.730 | 5.830 | 5.710 | 5.820 | 96,788 | +0.06(+1.06%) |
Dec 21, 2011 | 5.720 | 5.759 | 5.640 | 5.759 | 74,665 | +0.02(+0.33%) |
Dec 20, 2011 | 5.640 | 5.800 | 5.640 | 5.740 | 62,385 | +0.06(+1.06%) |
Dec 19, 2011 | 5.780 | 5.800 | 5.630 | 5.680 | 53,358 | +0.01(+0.18%) |
Dec 16, 2011 | 5.690 | 5.740 | 5.660 | 5.670 | 106,162 | -0.01(-0.18%) |
Dec 15, 2011 | 5.710 | 5.740 | 5.670 | 5.680 | 44,889 | +0.21(+3.84%) |
Dec 14, 2011 | 5.560 | 5.570 | 5.450 | 5.470 | 51,965 | -0.22(-3.87%) |
Dec 13, 2011 | 5.820 | 5.850 | 5.690 | 5.690 | 64,424 | -0.06(-1.04%) |
Dec 12, 2011 | 5.770 | 5.800 | 5.690 | 5.750 | 58,575 | -0.12(-2.04%) |
Dec 09, 2011 | 5.790 | 5.930 | 5.790 | 5.870 | 52,830 | +0.10(+1.73%) |
Dec 08, 2011 | 6.010 | 6.010 | 5.770 | 5.770 | 53,397 | -0.39(-6.33%) |
Dec 07, 2011 | 6.100 | 6.220 | 6.070 | 6.160 | 46,388 | +0.00(+0.00%) |
Dec 06, 2011 | 6.130 | 6.230 | 6.130 | 6.160 | 34,349 | -0.01(-0.16%) |
Dec 05, 2011 | 6.270 | 6.290 | 6.130 | 6.170 | 44,315 | +0.03(+0.49%) |
Dec 02, 2011 | 6.120 | 6.170 | 6.090 | 6.140 | 35,831 | +0.00(+0.00%) |
Dec 01, 2011 | 6.200 | 6.200 | 6.110 | 6.140 | 80,167 | +0.05(+0.82%) |
Nov 30, 2011 | 6.010 | 6.120 | 6.000 | 6.090 | 58,787 | +0.27(+4.64%) |
Nov 29, 2011 | 5.730 | 5.920 | 5.730 | 5.820 | 35,066 | +0.05(+0.87%) |
Nov 28, 2011 | 5.820 | 5.830 | 5.720 | 5.770 | 42,332 | +0.22(+3.96%) |
Nov 25, 2011 | 5.590 | 5.600 | 5.500 | 5.550 | 41,695 | -0.12(-2.12%) |
Nov 23, 2011 | 5.690 | 5.690 | 5.580 | 5.670 | 46,613 | -0.08(-1.39%) |
Nov 22, 2011 | 5.750 | 5.780 | 5.680 | 5.750 | 57,016 | +0.10(+1.77%) |
Nov 21, 2011 | 5.620 | 5.670 | 5.580 | 5.650 | 49,521 | -0.01(-0.18%) |
Nov 18, 2011 | 5.750 | 5.760 | 5.640 | 5.660 | 37,094 | +0.07(+1.25%) |
Nov 17, 2011 | 5.670 | 5.760 | 5.580 | 5.590 | 66,029 | -0.29(-4.93%) |
Nov 16, 2011 | 5.800 | 5.900 | 5.780 | 5.880 | 39,161 | -0.05(-0.84%) |
Nov 15, 2011 | 5.890 | 5.930 | 5.750 | 5.930 | 43,714 | -0.02(-0.34%) |
Nov 14, 2011 | 5.940 | 6.000 | 5.840 | 5.950 | 17,295 | +0.02(+0.34%) |
Nov 11, 2011 | 5.850 | 5.980 | 5.850 | 5.930 | 62,275 | +0.26(+4.59%) |
Nov 10, 2011 | 5.720 | 5.750 | 5.610 | 5.670 | 115,812 | +0.06(+1.07%) |
Nov 09, 2011 | 5.700 | 5.740 | 5.560 | 5.610 | 30,801 | -0.43(-7.12%) |
Nov 08, 2011 | 6.040 | 6.070 | 5.910 | 6.040 | 33,015 | +0.01(+0.17%) |
Nov 07, 2011 | 6.140 | 6.140 | 5.970 | 6.030 | 37,340 | -0.29(-4.59%) |
Nov 04, 2011 | 6.300 | 6.360 | 6.190 | 6.320 | 17,609 | +0.01(+0.16%) |
Nov 03, 2011 | 6.240 | 6.370 | 6.230 | 6.310 | 24,960 | +0.10(+1.61%) |
Nov 02, 2011 | 6.150 | 6.280 | 6.100 | 6.210 | 62,578 | +0.03(+0.49%) |