Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2012 | 5.774 | 5.774 | 5.774 | 5.774 | 0 | -0.02(-0.29%) |
Jan 27, 2012 | 5.622 | 5.847 | 5.622 | 5.791 | 11,276 | -0.04(-0.68%) |
Jan 26, 2012 | 5.606 | 5.831 | 5.606 | 5.831 | 12,094 | +0.17(+2.98%) |
Jan 25, 2012 | 5.707 | 5.707 | 5.662 | 5.662 | 889 | -0.07(-1.27%) |
Jan 24, 2012 | 5.735 | 5.735 | 5.735 | 5.735 | 1,067 | -0.03(-0.50%) |
Jan 23, 2012 | 5.847 | 5.853 | 5.764 | 5.764 | 5,602 | -0.08(-1.43%) |
Jan 20, 2012 | 5.853 | 5.904 | 5.808 | 5.847 | 11,048 | +0.07(+1.27%) |
Jan 19, 2012 | 5.718 | 5.819 | 5.718 | 5.774 | 8,892 | +0.04(+0.79%) |
Jan 18, 2012 | 5.483 | 5.729 | 5.483 | 5.729 | 1,230 | +0.05(+0.89%) |
Jan 17, 2012 | 5.577 | 5.684 | 5.577 | 5.679 | 13,888 | +0.10(+1.81%) |
Jan 13, 2012 | 5.577 | 5.577 | 5.577 | 5.577 | 355 | -0.03(-0.60%) |
Jan 12, 2012 | 5.622 | 5.622 | 5.577 | 5.611 | 1,067 | -0.07(-1.29%) |
Jan 10, 2012 | 5.566 | 5.684 | 5.684 | 5.684 | 1,778 | +0.12(+2.12%) |
Jan 09, 2012 | 5.443 | 5.611 | 5.443 | 5.566 | 5,079 | -0.20(-3.41%) |
Jan 06, 2012 | 5.729 | 5.791 | 5.718 | 5.763 | 20,713 | +0.03(+0.49%) |
Jan 05, 2012 | 5.735 | 5.741 | 5.634 | 5.735 | 10,664 | +0.13(+2.41%) |
Jan 04, 2012 | 5.594 | 5.606 | 5.566 | 5.600 | 28,181 | -0.07(-1.29%) |
Dec 30, 2011 | 5.645 | 5.673 | 5.611 | 5.673 | 45,176 | +0.08(+1.41%) |
Dec 29, 2011 | 5.594 | 5.692 | 5.594 | 5.594 | 5,406 | +0.03(+0.51%) |
Dec 28, 2011 | 5.594 | 5.653 | 5.566 | 5.566 | 9,159 | -0.02(-0.30%) |
Dec 27, 2011 | 5.582 | 5.583 | 5.582 | 5.583 | 1,271 | +0.03(+0.61%) |
Dec 23, 2011 | 5.628 | 5.628 | 5.516 | 5.549 | 6,310 | -0.16(-2.76%) |
Dec 21, 2011 | 5.648 | 5.707 | 5.648 | 5.707 | 3,286 | -0.03(-0.49%) |
Dec 20, 2011 | 5.651 | 5.735 | 5.651 | 5.735 | 30,429 | +0.08(+1.35%) |
Dec 19, 2011 | 5.472 | 5.658 | 5.472 | 5.658 | 533 | +0.04(+0.74%) |
Dec 16, 2011 | 5.611 | 5.679 | 5.611 | 5.617 | 6,337 | -0.07(-1.18%) |
Dec 15, 2011 | 5.611 | 5.735 | 5.606 | 5.684 | 41,611 | +0.06(+1.09%) |
Dec 14, 2011 | 5.426 | 5.622 | 5.420 | 5.622 | 3,984 | +0.02(+0.32%) |
Dec 12, 2011 | 5.604 | 5.604 | 5.604 | 5.604 | 0 | -0.07(-1.21%) |
Dec 09, 2011 | 5.701 | 5.729 | 5.673 | 5.673 | 62,072 | +0.03(+0.50%) |
Dec 08, 2011 | 5.527 | 5.673 | 5.516 | 5.645 | 13,607 | +0.05(+0.90%) |
Dec 06, 2011 | 5.594 | 5.594 | 5.594 | 5.594 | 1,778 | +0.04(+0.71%) |
Dec 05, 2011 | 5.527 | 5.586 | 5.527 | 5.555 | 7,651 | +0.03(+0.61%) |
Dec 02, 2011 | 5.606 | 5.706 | 5.510 | 5.521 | 7,719 | -0.12(-2.07%) |
Dec 01, 2011 | 5.516 | 5.638 | 5.488 | 5.638 | 52,713 | +0.02(+0.28%) |
Nov 30, 2011 | 5.516 | 5.752 | 5.482 | 5.622 | 103,525 | -0.12(-2.15%) |
Nov 29, 2011 | 5.763 | 5.763 | 5.617 | 5.746 | 255,550 | -0.08(-1.45%) |
Nov 28, 2011 | 5.712 | 5.830 | 5.712 | 5.830 | 1,246 | +0.04(+0.70%) |
Nov 25, 2011 | 5.622 | 5.790 | 5.617 | 5.790 | 7,656 | +0.17(+2.98%) |
Nov 23, 2011 | 5.707 | 5.707 | 5.622 | 5.622 | 355 | -0.12(-2.06%) |
Nov 22, 2011 | 5.741 | 5.763 | 5.577 | 5.741 | 13,339 | -0.04(-0.68%) |
Nov 21, 2011 | 5.623 | 5.802 | 5.622 | 5.780 | 18,872 | +0.03(+0.51%) |
Nov 18, 2011 | 5.622 | 5.751 | 5.622 | 5.751 | 6,431 | -0.02(-0.41%) |
Nov 17, 2011 | 5.707 | 5.875 | 5.622 | 5.774 | 1,976 | +0.07(+1.18%) |
Nov 16, 2011 | 5.937 | 5.937 | 5.532 | 5.707 | 8,862 | -0.05(-0.88%) |
Nov 14, 2011 | 5.864 | 5.757 | 5.757 | 5.757 | 36,816 | -0.11(-1.82%) |
Nov 11, 2011 | 5.875 | 5.875 | 5.864 | 5.864 | 821 | +0.16(+2.76%) |
Nov 10, 2011 | 5.726 | 5.763 | 5.707 | 5.707 | 6,774 | +0.03(+0.50%) |
Nov 09, 2011 | 5.735 | 5.735 | 5.679 | 5.679 | 1,933 | -0.06(-0.98%) |
Nov 08, 2011 | 5.875 | 5.881 | 5.729 | 5.735 | 1,526 | -0.17(-2.86%) |
Nov 07, 2011 | 5.549 | 5.988 | 5.549 | 5.904 | 31,906 | +0.35(+6.38%) |
Nov 04, 2011 | 5.549 | 5.549 | 5.549 | 5.549 | 2,064 | -0.07(-1.30%) |
Nov 03, 2011 | 5.622 | 5.651 | 5.617 | 5.622 | 5,148 | +0.02(+0.40%) |
Nov 02, 2011 | 5.482 | 5.600 | 5.482 | 5.600 | 3,391 | +0.13(+2.36%) |