Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 5.466 | 5.484 | 5.452 | 5.452 | 529,136 | -0.01(-0.27%) |
Jan 30, 2012 | 5.452 | 5.503 | 5.441 | 5.466 | 644,996 | +0.00(+0.00%) |
Jan 27, 2012 | 5.437 | 5.488 | 5.434 | 5.466 | 726,834 | +0.03(+0.47%) |
Jan 26, 2012 | 5.390 | 5.448 | 5.379 | 5.441 | 605,290 | +0.04(+0.67%) |
Jan 25, 2012 | 5.306 | 5.419 | 5.306 | 5.404 | 570,724 | +0.08(+1.50%) |
Jan 24, 2012 | 5.274 | 5.325 | 5.248 | 5.325 | 566,333 | +0.03(+0.48%) |
Jan 23, 2012 | 5.270 | 5.321 | 5.270 | 5.299 | 591,148 | +0.04(+0.69%) |
Jan 20, 2012 | 5.248 | 5.288 | 5.241 | 5.263 | 873,955 | +0.05(+1.05%) |
Jan 19, 2012 | 5.186 | 5.259 | 5.176 | 5.208 | 948,855 | +0.03(+0.56%) |
Jan 18, 2012 | 5.183 | 5.223 | 5.179 | 5.179 | 679,760 | -0.01(-0.28%) |
Jan 17, 2012 | 5.270 | 5.270 | 5.172 | 5.194 | 670,210 | -0.02(-0.42%) |
Jan 13, 2012 | 5.186 | 5.230 | 5.186 | 5.215 | 286,343 | +0.02(+0.42%) |
Jan 12, 2012 | 5.154 | 5.219 | 5.154 | 5.194 | 593,074 | +0.02(+0.35%) |
Jan 11, 2012 | 5.165 | 5.179 | 5.136 | 5.176 | 584,817 | -0.01(-0.21%) |
Jan 10, 2012 | 5.219 | 5.230 | 5.183 | 5.186 | 501,237 | -0.02(-0.42%) |
Jan 09, 2012 | 5.212 | 5.248 | 5.205 | 5.208 | 486,905 | -0.02(-0.35%) |
Jan 06, 2012 | 5.241 | 5.248 | 5.201 | 5.226 | 422,194 | -0.03(-0.48%) |
Jan 05, 2012 | 5.237 | 5.257 | 5.219 | 5.252 | 328,417 | -0.01(-0.21%) |
Jan 04, 2012 | 5.197 | 5.288 | 5.168 | 5.263 | 619,655 | +0.11(+2.19%) |
Dec 30, 2011 | 5.179 | 5.215 | 5.150 | 5.150 | 389,067 | -0.03(-0.56%) |
Dec 29, 2011 | 5.266 | 5.285 | 5.161 | 5.179 | 678,445 | -0.08(-1.52%) |
Dec 28, 2011 | 5.361 | 5.361 | 5.255 | 5.259 | 358,135 | -0.10(-1.90%) |
Dec 27, 2011 | 5.270 | 5.361 | 5.223 | 5.361 | 466,390 | +0.08(+1.58%) |
Dec 23, 2011 | 5.266 | 5.281 | 5.215 | 5.277 | 377,013 | +0.15(+2.85%) |
Dec 21, 2011 | 5.099 | 5.145 | 5.085 | 5.131 | 514,556 | +0.01(+0.21%) |
Dec 20, 2011 | 5.071 | 5.121 | 5.054 | 5.121 | 967,943 | +0.08(+1.61%) |
Dec 19, 2011 | 5.046 | 5.078 | 5.029 | 5.039 | 584,021 | +0.00(+0.00%) |
Dec 16, 2011 | 5.004 | 5.046 | 5.001 | 5.039 | 616,262 | +0.06(+1.13%) |
Dec 15, 2011 | 4.986 | 5.001 | 4.976 | 4.983 | 510,156 | +0.01(+0.21%) |
Dec 14, 2011 | 4.976 | 5.005 | 4.930 | 4.972 | 525,761 | -0.02(-0.35%) |
Dec 13, 2011 | 4.983 | 5.018 | 4.979 | 4.990 | 382,383 | +0.01(+0.14%) |
Dec 12, 2011 | 5.022 | 5.022 | 4.965 | 4.983 | 464,338 | -0.06(-1.12%) |
Dec 09, 2011 | 5.008 | 5.054 | 4.997 | 5.039 | 494,791 | +0.02(+0.35%) |
Dec 08, 2011 | 5.001 | 5.025 | 4.986 | 5.022 | 455,418 | -0.01(-0.14%) |
Dec 07, 2011 | 5.004 | 5.031 | 4.997 | 5.029 | 377,158 | -0.00(-0.00%) |
Dec 06, 2011 | 5.015 | 5.046 | 5.008 | 5.029 | 724,650 | +0.00(+0.07%) |
Dec 05, 2011 | 5.057 | 5.092 | 5.011 | 5.025 | 700,280 | -0.02(-0.42%) |
Dec 02, 2011 | 5.032 | 5.053 | 5.001 | 5.046 | 711,637 | +0.01(+0.28%) |
Dec 01, 2011 | 5.071 | 5.071 | 5.008 | 5.032 | 484,172 | -0.03(-0.62%) |
Nov 30, 2011 | 5.001 | 5.064 | 4.990 | 5.064 | 573,306 | +0.11(+2.26%) |
Nov 29, 2011 | 4.927 | 4.964 | 4.927 | 4.952 | 425,606 | +0.05(+0.93%) |
Nov 28, 2011 | 4.994 | 5.054 | 4.903 | 4.906 | 599,427 | -0.04(-0.74%) |
Nov 25, 2011 | 4.931 | 4.973 | 4.931 | 4.943 | 155,178 | +0.00(+0.10%) |
Nov 23, 2011 | 4.969 | 4.969 | 4.910 | 4.938 | 369,317 | -0.05(-1.05%) |
Nov 22, 2011 | 4.903 | 4.990 | 4.903 | 4.990 | 469,528 | +0.08(+1.57%) |
Nov 21, 2011 | 4.959 | 4.983 | 4.899 | 4.913 | 659,534 | -0.09(-1.82%) |
Nov 18, 2011 | 5.043 | 5.057 | 4.938 | 5.004 | 368,938 | -0.01(-0.21%) |
Nov 17, 2011 | 5.050 | 5.074 | 4.997 | 5.015 | 473,994 | -0.02(-0.35%) |
Nov 16, 2011 | 5.022 | 5.074 | 5.015 | 5.032 | 412,688 | -0.01(-0.28%) |
Nov 15, 2011 | 5.011 | 5.050 | 5.002 | 5.046 | 417,271 | +0.00(+0.07%) |
Nov 14, 2011 | 5.036 | 5.046 | 5.004 | 5.043 | 493,755 | +0.00(+0.07%) |
Nov 11, 2011 | 5.015 | 5.053 | 4.994 | 5.039 | 536,686 | +0.09(+1.77%) |
Nov 10, 2011 | 4.976 | 4.990 | 4.927 | 4.952 | 442,924 | +0.03(+0.64%) |
Nov 09, 2011 | 4.955 | 4.990 | 4.906 | 4.920 | 683,353 | -0.13(-2.50%) |
Nov 08, 2011 | 5.092 | 5.113 | 5.043 | 5.046 | 474,679 | -0.05(-1.03%) |
Nov 07, 2011 | 5.067 | 5.099 | 5.029 | 5.099 | 351,511 | +0.02(+0.48%) |
Nov 04, 2011 | 5.053 | 5.130 | 5.036 | 5.074 | 382,329 | -0.01(-0.14%) |
Nov 03, 2011 | 5.088 | 5.137 | 5.032 | 5.081 | 424,964 | +0.01(+0.28%) |
Nov 02, 2011 | 5.057 | 5.088 | 5.025 | 5.067 | 334,764 | +0.02(+0.42%) |