Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 5.593 | 5.593 | 5.454 | 5.526 | 990,207 | -0.01(-0.17%) |
Jan 30, 2012 | 5.468 | 5.574 | 5.391 | 5.536 | 1,099,085 | +0.01(+0.17%) |
Jan 27, 2012 | 5.362 | 5.564 | 5.362 | 5.526 | 1,085,188 | +0.09(+1.60%) |
Jan 26, 2012 | 5.410 | 5.526 | 5.372 | 5.439 | 2,113,424 | +0.03(+0.53%) |
Jan 25, 2012 | 5.429 | 5.449 | 5.314 | 5.410 | 1,863,413 | -0.05(-0.88%) |
Jan 24, 2012 | 5.266 | 5.458 | 5.208 | 5.458 | 1,667,724 | +0.18(+3.47%) |
Jan 23, 2012 | 5.188 | 5.362 | 5.140 | 5.275 | 1,189,896 | +0.08(+1.48%) |
Jan 20, 2012 | 4.986 | 5.198 | 4.967 | 5.198 | 990,823 | +0.18(+3.65%) |
Jan 19, 2012 | 4.967 | 5.130 | 4.967 | 5.015 | 1,306,266 | +0.04(+0.78%) |
Jan 18, 2012 | 4.803 | 4.986 | 4.774 | 4.976 | 4,337,733 | +0.17(+3.61%) |
Jan 17, 2012 | 4.687 | 4.822 | 4.687 | 4.803 | 901,243 | +0.11(+2.26%) |
Jan 13, 2012 | 4.677 | 4.764 | 4.639 | 4.697 | 749,928 | -0.03(-0.61%) |
Jan 12, 2012 | 4.706 | 4.769 | 4.629 | 4.725 | 567,015 | +0.06(+1.24%) |
Jan 11, 2012 | 4.697 | 4.745 | 4.629 | 4.668 | 1,342,854 | -0.06(-1.22%) |
Jan 10, 2012 | 4.725 | 4.754 | 4.658 | 4.725 | 702,788 | +0.09(+1.87%) |
Jan 09, 2012 | 4.494 | 4.668 | 4.494 | 4.639 | 1,294,592 | +0.16(+3.66%) |
Jan 06, 2012 | 4.446 | 4.552 | 4.388 | 4.475 | 992,150 | +0.03(+0.65%) |
Jan 05, 2012 | 4.388 | 4.455 | 4.369 | 4.446 | 937,568 | +0.04(+0.88%) |
Jan 04, 2012 | 4.436 | 4.494 | 4.388 | 4.407 | 662,459 | +0.20(+4.82%) |
Dec 30, 2011 | 4.234 | 4.263 | 4.166 | 4.205 | 810,639 | +0.00(+0.00%) |
Dec 29, 2011 | 4.253 | 4.311 | 4.166 | 4.205 | 1,294,524 | -0.04(-0.91%) |
Dec 28, 2011 | 4.349 | 4.359 | 4.243 | 4.243 | 581,642 | -0.10(-2.22%) |
Dec 27, 2011 | 4.340 | 4.388 | 4.291 | 4.340 | 386,033 | -0.02(-0.44%) |
Dec 23, 2011 | 4.340 | 4.417 | 4.282 | 4.359 | 511,724 | +0.26(+6.35%) |
Dec 21, 2011 | 4.137 | 4.176 | 4.079 | 4.099 | 923,029 | -0.08(-1.85%) |
Dec 20, 2011 | 4.021 | 4.185 | 4.002 | 4.176 | 2,143,823 | +0.24(+6.13%) |
Dec 19, 2011 | 4.031 | 4.070 | 3.935 | 3.935 | 1,065,324 | -0.07(-1.69%) |
Dec 16, 2011 | 4.031 | 4.089 | 3.935 | 4.002 | 2,419,955 | +0.01(+0.24%) |
Dec 15, 2011 | 4.012 | 4.050 | 3.925 | 3.993 | 1,301,471 | +0.05(+1.22%) |
Dec 14, 2011 | 4.002 | 4.089 | 3.944 | 3.944 | 1,992,698 | -0.07(-1.68%) |
Dec 13, 2011 | 4.147 | 4.253 | 4.012 | 4.012 | 2,320,464 | -0.10(-2.35%) |
Dec 12, 2011 | 4.359 | 4.446 | 4.094 | 4.108 | 2,422,479 | -0.32(-7.19%) |
Dec 09, 2011 | 4.407 | 4.465 | 4.349 | 4.426 | 2,227,560 | +0.04(+0.88%) |
Dec 08, 2011 | 4.494 | 4.571 | 4.388 | 4.388 | 1,323,640 | -0.18(-4.01%) |
Dec 07, 2011 | 4.446 | 4.600 | 4.436 | 4.571 | 1,160,177 | +0.07(+1.50%) |
Dec 06, 2011 | 4.417 | 4.552 | 4.417 | 4.504 | 1,842,006 | +0.08(+1.74%) |
Dec 05, 2011 | 4.513 | 4.566 | 4.369 | 4.426 | 1,846,453 | +0.00(+0.00%) |
Dec 02, 2011 | 4.369 | 4.484 | 4.369 | 4.426 | 1,796,767 | +0.12(+2.68%) |
Dec 01, 2011 | 4.253 | 4.407 | 4.234 | 4.311 | 1,836,229 | +0.03(+0.68%) |
Nov 30, 2011 | 3.983 | 4.301 | 3.964 | 4.282 | 2,618,368 | +0.33(+8.29%) |
Nov 29, 2011 | 4.137 | 4.197 | 3.915 | 3.954 | 2,502,627 | -0.22(-5.31%) |
Nov 28, 2011 | 4.137 | 4.205 | 4.060 | 4.176 | 1,361,209 | +0.17(+4.34%) |
Nov 25, 2011 | 4.031 | 4.166 | 4.002 | 4.002 | 636,048 | -0.04(-0.95%) |
Nov 23, 2011 | 4.195 | 4.234 | 4.041 | 4.041 | 1,888,113 | -0.19(-4.56%) |
Nov 22, 2011 | 4.349 | 4.417 | 4.234 | 4.234 | 1,394,781 | -0.10(-2.23%) |
Nov 21, 2011 | 4.359 | 4.426 | 4.291 | 4.330 | 1,453,414 | -0.14(-3.02%) |
Nov 18, 2011 | 4.475 | 4.542 | 4.426 | 4.465 | 1,383,759 | +0.01(+0.22%) |
Nov 17, 2011 | 4.581 | 4.648 | 4.388 | 4.455 | 1,942,436 | -0.13(-2.74%) |
Nov 16, 2011 | 4.581 | 4.754 | 4.552 | 4.581 | 1,184,292 | -0.08(-1.66%) |
Nov 15, 2011 | 4.581 | 4.697 | 4.533 | 4.658 | 1,128,634 | +0.05(+1.05%) |
Nov 14, 2011 | 4.783 | 4.822 | 4.590 | 4.610 | 934,739 | -0.22(-4.59%) |
Nov 11, 2011 | 4.735 | 4.851 | 4.725 | 4.832 | 1,065,451 | +0.15(+3.30%) |
Nov 10, 2011 | 4.590 | 4.706 | 4.504 | 4.677 | 1,954,665 | +0.15(+3.41%) |
Nov 09, 2011 | 4.668 | 4.754 | 4.513 | 4.523 | 3,530,888 | -0.28(-5.82%) |
Nov 08, 2011 | 4.822 | 4.909 | 4.725 | 4.803 | 2,481,124 | +0.03(+0.61%) |
Nov 07, 2011 | 4.880 | 4.928 | 4.706 | 4.774 | 1,477,497 | -0.12(-2.37%) |
Nov 04, 2011 | 4.716 | 4.938 | 4.706 | 4.889 | 1,487,040 | +0.10(+2.01%) |
Nov 03, 2011 | 4.677 | 4.803 | 4.581 | 4.793 | 1,418,128 | +0.18(+3.97%) |
Nov 02, 2011 | 4.619 | 4.677 | 4.523 | 4.610 | 2,298,672 | +0.08(+1.70%) |