Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 5.945 | 5.976 | 5.845 | 5.845 | 1,516,205 | +0.03(+0.53%) |
Jan 30, 2012 | 5.776 | 5.853 | 5.745 | 5.814 | 830,739 | -0.05(-0.92%) |
Jan 27, 2012 | 5.582 | 5.907 | 5.575 | 5.868 | 1,475,214 | +0.31(+5.56%) |
Jan 26, 2012 | 5.505 | 5.637 | 5.482 | 5.559 | 2,351,993 | -0.76(-11.98%) |
Jan 25, 2012 | 6.177 | 6.331 | 6.108 | 6.316 | 710,788 | +0.02(+0.25%) |
Jan 24, 2012 | 6.231 | 6.324 | 6.200 | 6.301 | 511,344 | -0.07(-1.09%) |
Jan 23, 2012 | 6.324 | 6.401 | 6.247 | 6.370 | 915,604 | +0.15(+2.48%) |
Jan 20, 2012 | 6.277 | 6.293 | 6.169 | 6.216 | 451,365 | -0.15(-2.31%) |
Jan 19, 2012 | 6.262 | 6.370 | 6.247 | 6.362 | 858,800 | +0.29(+4.83%) |
Jan 18, 2012 | 6.069 | 6.108 | 6.007 | 6.069 | 817,295 | +0.21(+3.56%) |
Jan 17, 2012 | 6.030 | 6.030 | 5.791 | 5.860 | 1,306,320 | -0.14(-2.32%) |
Jan 13, 2012 | 6.108 | 6.138 | 5.961 | 5.999 | 335,251 | -0.19(-3.12%) |
Jan 12, 2012 | 6.108 | 6.223 | 6.108 | 6.192 | 390,690 | +0.19(+3.08%) |
Jan 11, 2012 | 5.984 | 6.046 | 5.953 | 6.007 | 261,647 | +0.01(+0.13%) |
Jan 10, 2012 | 5.999 | 6.069 | 5.984 | 5.999 | 414,491 | +0.02(+0.26%) |
Jan 09, 2012 | 5.922 | 5.992 | 5.876 | 5.984 | 732,652 | -0.03(-0.51%) |
Jan 06, 2012 | 5.907 | 6.030 | 5.876 | 6.015 | 683,317 | +0.12(+1.96%) |
Jan 05, 2012 | 5.899 | 5.953 | 5.845 | 5.899 | 284,196 | -0.13(-2.18%) |
Jan 04, 2012 | 6.123 | 6.123 | 6.007 | 6.030 | 365,944 | +0.02(+0.39%) |
Dec 30, 2011 | 6.053 | 6.092 | 5.984 | 6.007 | 520,263 | -0.03(-0.51%) |
Dec 29, 2011 | 5.922 | 6.069 | 5.899 | 6.038 | 237,371 | +0.17(+2.89%) |
Dec 28, 2011 | 5.961 | 5.984 | 5.868 | 5.868 | 297,524 | -0.12(-1.94%) |
Dec 27, 2011 | 5.999 | 5.999 | 5.945 | 5.984 | 329,681 | +0.01(+0.13%) |
Dec 23, 2011 | 6.015 | 6.030 | 5.938 | 5.976 | 379,684 | +0.20(+3.48%) |
Dec 21, 2011 | 5.830 | 5.845 | 5.683 | 5.776 | 769,840 | +0.00(+0.00%) |
Dec 20, 2011 | 5.752 | 5.884 | 5.752 | 5.776 | 799,289 | +0.21(+3.74%) |
Dec 19, 2011 | 5.791 | 5.822 | 5.536 | 5.567 | 533,102 | -0.31(-5.26%) |
Dec 16, 2011 | 5.853 | 5.903 | 5.799 | 5.876 | 592,288 | +0.08(+1.33%) |
Dec 15, 2011 | 5.884 | 5.938 | 5.760 | 5.799 | 1,135,713 | -0.10(-1.70%) |
Dec 14, 2011 | 5.884 | 5.945 | 5.845 | 5.899 | 629,189 | -0.27(-4.38%) |
Dec 13, 2011 | 6.247 | 6.297 | 6.138 | 6.169 | 455,573 | -0.05(-0.75%) |
Dec 12, 2011 | 6.316 | 6.339 | 6.177 | 6.216 | 420,106 | -0.24(-3.71%) |
Dec 09, 2011 | 6.308 | 6.527 | 6.301 | 6.455 | 542,755 | +0.18(+2.83%) |
Dec 08, 2011 | 6.316 | 6.362 | 6.208 | 6.277 | 870,752 | -0.27(-4.13%) |
Dec 07, 2011 | 6.362 | 6.579 | 6.316 | 6.548 | 446,461 | +0.17(+2.66%) |
Dec 06, 2011 | 6.355 | 6.416 | 6.301 | 6.378 | 396,517 | -0.06(-0.96%) |
Dec 05, 2011 | 6.463 | 6.524 | 6.378 | 6.440 | 380,492 | +0.10(+1.58%) |
Dec 02, 2011 | 6.478 | 6.509 | 6.331 | 6.339 | 555,039 | +0.11(+1.73%) |
Dec 01, 2011 | 6.316 | 6.355 | 6.219 | 6.231 | 386,173 | -0.14(-2.18%) |
Nov 30, 2011 | 6.331 | 6.424 | 6.301 | 6.370 | 973,668 | +0.34(+5.63%) |
Nov 29, 2011 | 6.092 | 6.131 | 6.007 | 6.030 | 738,299 | -0.12(-1.88%) |
Nov 28, 2011 | 6.216 | 6.231 | 6.077 | 6.146 | 872,551 | +0.42(+7.28%) |
Nov 25, 2011 | 5.675 | 5.860 | 5.667 | 5.729 | 568,682 | +0.14(+2.49%) |
Nov 23, 2011 | 5.729 | 5.729 | 5.559 | 5.590 | 576,437 | -0.21(-3.60%) |
Nov 22, 2011 | 5.822 | 5.876 | 5.737 | 5.799 | 795,361 | -0.12(-2.09%) |
Nov 21, 2011 | 5.860 | 5.930 | 5.756 | 5.922 | 804,384 | -0.12(-1.92%) |
Nov 18, 2011 | 6.115 | 6.131 | 5.976 | 6.038 | 572,980 | +0.00(+0.00%) |
Nov 17, 2011 | 6.216 | 6.216 | 5.915 | 6.038 | 857,954 | -0.19(-2.98%) |
Nov 16, 2011 | 6.223 | 6.316 | 6.177 | 6.223 | 370,607 | -0.04(-0.62%) |
Nov 15, 2011 | 6.177 | 6.285 | 6.123 | 6.262 | 700,510 | -0.08(-1.34%) |
Nov 14, 2011 | 6.440 | 6.463 | 6.297 | 6.347 | 420,886 | -0.18(-2.72%) |
Nov 11, 2011 | 6.463 | 6.602 | 6.447 | 6.524 | 541,645 | +0.15(+2.42%) |
Nov 10, 2011 | 6.555 | 6.565 | 6.347 | 6.370 | 552,867 | -0.08(-1.32%) |
Nov 09, 2011 | 6.802 | 6.802 | 6.370 | 6.455 | 1,197,013 | -0.63(-8.83%) |
Nov 08, 2011 | 6.980 | 7.088 | 6.880 | 7.080 | 861,003 | +0.11(+1.55%) |
Nov 07, 2011 | 6.972 | 7.019 | 6.872 | 6.972 | 903,174 | -0.08(-1.20%) |
Nov 04, 2011 | 7.111 | 7.165 | 6.988 | 7.057 | 825,044 | -0.29(-3.89%) |
Nov 03, 2011 | 7.173 | 7.382 | 6.991 | 7.343 | 819,186 | +0.26(+3.71%) |
Nov 02, 2011 | 7.065 | 7.189 | 6.999 | 7.080 | 803,179 | +0.01(+0.11%) |