Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 6.793 | 6.810 | 6.494 | 6.580 | 128,139 | -0.14(-2.03%) |
Jan 30, 2012 | 6.639 | 6.776 | 6.588 | 6.716 | 144,647 | +0.01(+0.13%) |
Jan 27, 2012 | 6.784 | 6.827 | 6.691 | 6.708 | 177,967 | -0.10(-1.50%) |
Jan 26, 2012 | 6.878 | 6.878 | 6.665 | 6.810 | 67,204 | -0.01(-0.12%) |
Jan 25, 2012 | 6.810 | 6.878 | 6.622 | 6.818 | 176,869 | +0.00(+0.00%) |
Jan 24, 2012 | 6.793 | 6.946 | 6.699 | 6.818 | 404,414 | -0.01(-0.12%) |
Jan 23, 2012 | 6.835 | 6.921 | 6.810 | 6.827 | 142,578 | -0.04(-0.62%) |
Jan 20, 2012 | 6.929 | 7.245 | 6.835 | 6.870 | 159,881 | -0.09(-1.35%) |
Jan 19, 2012 | 6.648 | 6.989 | 6.648 | 6.963 | 274,765 | +0.38(+5.83%) |
Jan 18, 2012 | 6.324 | 6.656 | 6.256 | 6.580 | 206,665 | +0.26(+4.04%) |
Jan 17, 2012 | 6.418 | 6.588 | 6.298 | 6.324 | 204,715 | -0.01(-0.13%) |
Jan 13, 2012 | 6.034 | 6.375 | 6.018 | 6.333 | 151,093 | +0.19(+3.05%) |
Jan 12, 2012 | 6.154 | 6.188 | 6.056 | 6.145 | 112,676 | +0.01(+0.14%) |
Jan 11, 2012 | 6.154 | 6.205 | 6.060 | 6.137 | 164,067 | -0.08(-1.23%) |
Jan 10, 2012 | 6.077 | 6.290 | 6.051 | 6.213 | 107,019 | +0.22(+3.70%) |
Jan 09, 2012 | 5.958 | 6.043 | 5.932 | 5.992 | 236,528 | +0.05(+0.86%) |
Jan 06, 2012 | 5.830 | 5.992 | 5.762 | 5.941 | 207,396 | +0.10(+1.75%) |
Jan 05, 2012 | 5.770 | 5.872 | 5.727 | 5.838 | 171,992 | +0.05(+0.88%) |
Jan 04, 2012 | 5.600 | 5.923 | 5.548 | 5.787 | 168,932 | +0.55(+10.41%) |
Dec 30, 2011 | 5.310 | 5.310 | 5.216 | 5.242 | 386,230 | -0.07(-1.28%) |
Dec 29, 2011 | 5.242 | 5.412 | 5.199 | 5.310 | 203,282 | +0.09(+1.63%) |
Dec 28, 2011 | 5.412 | 5.412 | 5.139 | 5.225 | 242,952 | -0.21(-3.92%) |
Dec 27, 2011 | 5.463 | 5.489 | 5.369 | 5.438 | 34,248 | -0.03(-0.62%) |
Dec 23, 2011 | 5.540 | 5.540 | 5.442 | 5.472 | 49,064 | +0.24(+4.56%) |
Dec 21, 2011 | 5.310 | 5.463 | 5.182 | 5.233 | 137,462 | -0.09(-1.76%) |
Dec 20, 2011 | 5.165 | 5.455 | 5.165 | 5.327 | 233,483 | +0.36(+7.20%) |
Dec 19, 2011 | 5.080 | 5.114 | 4.671 | 4.969 | 399,933 | -0.07(-1.35%) |
Dec 16, 2011 | 5.080 | 5.404 | 4.994 | 5.037 | 310,999 | +0.00(+0.00%) |
Dec 15, 2011 | 5.165 | 5.165 | 4.764 | 5.037 | 285,561 | -0.05(-1.01%) |
Dec 14, 2011 | 5.131 | 5.182 | 4.773 | 5.088 | 180,912 | -0.13(-2.45%) |
Dec 13, 2011 | 5.361 | 5.412 | 5.182 | 5.216 | 113,366 | -0.09(-1.61%) |
Dec 12, 2011 | 5.122 | 5.395 | 5.054 | 5.301 | 143,744 | +0.09(+1.80%) |
Dec 09, 2011 | 5.046 | 5.216 | 5.011 | 5.208 | 184,013 | +0.17(+3.38%) |
Dec 08, 2011 | 5.029 | 5.114 | 4.986 | 5.037 | 194,168 | -0.07(-1.34%) |
Dec 07, 2011 | 4.850 | 5.190 | 4.785 | 5.105 | 100,319 | +0.23(+4.72%) |
Dec 06, 2011 | 4.841 | 4.969 | 4.705 | 4.875 | 92,514 | +0.03(+0.70%) |
Dec 05, 2011 | 4.901 | 4.901 | 4.722 | 4.841 | 128,712 | +0.07(+1.43%) |
Dec 02, 2011 | 4.773 | 4.850 | 4.705 | 4.773 | 99,981 | +0.10(+2.19%) |
Dec 01, 2011 | 4.722 | 4.756 | 4.534 | 4.671 | 140,169 | -0.07(-1.44%) |
Nov 30, 2011 | 4.594 | 4.798 | 4.500 | 4.739 | 181,302 | +0.40(+9.23%) |
Nov 29, 2011 | 4.432 | 4.432 | 4.270 | 4.338 | 35,115 | -0.09(-1.93%) |
Nov 28, 2011 | 4.210 | 4.466 | 4.151 | 4.423 | 286,243 | +0.40(+9.96%) |
Nov 25, 2011 | 4.219 | 4.321 | 4.023 | 4.023 | 70,422 | -0.21(-5.03%) |
Nov 23, 2011 | 4.304 | 4.364 | 4.176 | 4.236 | 193,651 | -0.12(-2.74%) |
Nov 22, 2011 | 4.423 | 4.475 | 4.296 | 4.355 | 135,495 | -0.05(-1.16%) |
Nov 21, 2011 | 4.577 | 4.688 | 4.398 | 4.406 | 268,868 | -0.32(-6.68%) |
Nov 18, 2011 | 4.790 | 4.790 | 4.568 | 4.722 | 223,859 | -0.02(-0.36%) |
Nov 17, 2011 | 4.671 | 4.867 | 4.611 | 4.739 | 321,876 | +0.07(+1.46%) |
Nov 16, 2011 | 4.398 | 4.730 | 4.398 | 4.671 | 370,043 | +0.20(+4.38%) |
Nov 15, 2011 | 4.219 | 4.500 | 4.168 | 4.475 | 139,885 | +0.24(+5.63%) |
Nov 14, 2011 | 4.261 | 4.432 | 4.100 | 4.236 | 281,545 | -0.04(-1.00%) |
Nov 11, 2011 | 4.671 | 4.713 | 4.261 | 4.279 | 469,375 | -0.32(-7.04%) |
Nov 10, 2011 | 4.654 | 4.687 | 4.432 | 4.602 | 243,754 | +0.02(+0.37%) |
Nov 09, 2011 | 4.798 | 4.798 | 4.500 | 4.585 | 223,948 | -0.42(-8.35%) |
Nov 08, 2011 | 5.284 | 5.284 | 4.850 | 5.003 | 184,014 | -0.20(-3.93%) |
Nov 07, 2011 | 4.730 | 5.225 | 4.730 | 5.208 | 151,313 | +0.45(+9.50%) |
Nov 04, 2011 | 4.909 | 5.011 | 4.611 | 4.756 | 205,844 | -0.22(-4.45%) |
Nov 03, 2011 | 4.739 | 5.046 | 4.662 | 4.977 | 311,068 | +0.30(+6.38%) |
Nov 02, 2011 | 5.182 | 5.242 | 4.517 | 4.679 | 352,809 | -0.37(-7.26%) |