Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 5.342 | 5.365 | 5.277 | 5.295 | 193,846 | -0.02(-0.33%) |
Jan 30, 2012 | 5.336 | 5.353 | 5.277 | 5.312 | 174,741 | -0.06(-1.20%) |
Jan 27, 2012 | 5.330 | 5.394 | 5.330 | 5.377 | 208,202 | +0.02(+0.44%) |
Jan 26, 2012 | 5.453 | 5.453 | 5.336 | 5.353 | 191,335 | -0.08(-1.51%) |
Jan 25, 2012 | 5.447 | 5.453 | 5.383 | 5.436 | 172,343 | -0.01(-0.22%) |
Jan 24, 2012 | 5.400 | 5.459 | 5.365 | 5.447 | 186,503 | +0.01(+0.22%) |
Jan 23, 2012 | 5.471 | 5.506 | 5.406 | 5.436 | 147,416 | -0.03(-0.54%) |
Jan 20, 2012 | 5.424 | 5.471 | 5.353 | 5.465 | 238,953 | +0.04(+0.65%) |
Jan 19, 2012 | 5.506 | 5.506 | 5.412 | 5.430 | 210,229 | -0.06(-1.18%) |
Jan 18, 2012 | 5.483 | 5.500 | 5.412 | 5.494 | 222,839 | +0.01(+0.11%) |
Jan 17, 2012 | 5.571 | 5.571 | 5.483 | 5.489 | 268,388 | -0.05(-0.95%) |
Jan 13, 2012 | 5.500 | 5.541 | 5.300 | 5.541 | 191,825 | +0.00(+0.00%) |
Jan 12, 2012 | 5.553 | 5.583 | 5.471 | 5.541 | 187,412 | -0.02(-0.32%) |
Jan 11, 2012 | 5.477 | 5.565 | 5.430 | 5.559 | 376,719 | +0.05(+0.96%) |
Jan 10, 2012 | 5.465 | 5.547 | 5.453 | 5.506 | 364,967 | +0.02(+0.32%) |
Jan 09, 2012 | 5.459 | 5.494 | 5.236 | 5.489 | 263,596 | +0.04(+0.65%) |
Jan 06, 2012 | 5.447 | 5.506 | 5.418 | 5.453 | 302,383 | -0.01(-0.11%) |
Jan 05, 2012 | 5.330 | 5.465 | 5.318 | 5.459 | 494,738 | +0.09(+1.64%) |
Jan 04, 2012 | 5.259 | 5.400 | 5.236 | 5.371 | 596,762 | +0.11(+2.01%) |
Dec 30, 2011 | 5.289 | 5.306 | 5.248 | 5.265 | 200,939 | -0.02(-0.44%) |
Dec 29, 2011 | 5.236 | 5.306 | 5.206 | 5.289 | 267,117 | +0.06(+1.24%) |
Dec 28, 2011 | 5.283 | 5.283 | 5.206 | 5.224 | 203,507 | -0.06(-1.22%) |
Dec 27, 2011 | 5.248 | 5.300 | 5.207 | 5.289 | 162,829 | +0.03(+0.56%) |
Dec 23, 2011 | 5.230 | 5.271 | 5.189 | 5.259 | 343,996 | +0.04(+0.67%) |
Dec 21, 2011 | 5.159 | 5.230 | 5.112 | 5.224 | 366,338 | +0.04(+0.79%) |
Dec 20, 2011 | 5.136 | 5.183 | 5.101 | 5.183 | 811,968 | +0.12(+2.44%) |
Dec 19, 2011 | 5.107 | 5.136 | 5.013 | 5.060 | 631,595 | -0.02(-0.46%) |
Dec 16, 2011 | 5.159 | 5.271 | 5.065 | 5.083 | 5,664,438 | -0.07(-1.37%) |
Dec 15, 2011 | 5.218 | 5.248 | 5.151 | 5.154 | 1,213,114 | -0.02(-0.45%) |
Dec 14, 2011 | 5.224 | 5.271 | 5.118 | 5.177 | 575,450 | -0.11(-2.11%) |
Dec 13, 2011 | 5.371 | 5.400 | 5.265 | 5.289 | 519,631 | -0.03(-0.55%) |
Dec 12, 2011 | 5.300 | 5.506 | 5.248 | 5.318 | 652,545 | -0.05(-0.98%) |
Dec 09, 2011 | 5.306 | 5.383 | 5.136 | 5.371 | 386,694 | +0.11(+2.01%) |
Dec 08, 2011 | 5.383 | 5.406 | 5.259 | 5.265 | 524,217 | -0.16(-3.03%) |
Dec 07, 2011 | 5.489 | 5.489 | 5.371 | 5.430 | 639,272 | -0.09(-1.70%) |
Dec 06, 2011 | 5.494 | 5.553 | 5.494 | 5.524 | 327,699 | +0.01(+0.11%) |
Dec 05, 2011 | 5.647 | 5.697 | 5.512 | 5.518 | 928,120 | -0.05(-0.84%) |
Dec 02, 2011 | 5.541 | 5.627 | 5.541 | 5.565 | 437,377 | +0.05(+0.96%) |
Dec 01, 2011 | 5.430 | 5.518 | 5.389 | 5.512 | 316,460 | +0.07(+1.30%) |
Nov 30, 2011 | 5.406 | 5.471 | 5.365 | 5.441 | 799,436 | +0.18(+3.35%) |
Nov 29, 2011 | 5.306 | 5.336 | 5.259 | 5.265 | 490,572 | -0.03(-0.55%) |
Nov 28, 2011 | 5.318 | 5.318 | 5.242 | 5.295 | 494,498 | +0.09(+1.69%) |
Nov 25, 2011 | 5.148 | 5.230 | 5.142 | 5.206 | 140,058 | +0.05(+1.03%) |
Nov 23, 2011 | 5.201 | 5.242 | 5.136 | 5.154 | 273,071 | -0.09(-1.79%) |
Nov 22, 2011 | 5.230 | 5.318 | 5.230 | 5.248 | 500,999 | +0.03(+0.56%) |
Nov 21, 2011 | 5.230 | 5.253 | 5.177 | 5.218 | 498,247 | -0.09(-1.66%) |
Nov 18, 2011 | 5.359 | 5.359 | 5.259 | 5.306 | 430,251 | -0.01(-0.22%) |
Nov 17, 2011 | 5.318 | 5.441 | 5.295 | 5.318 | 299,780 | +0.01(+0.22%) |
Nov 16, 2011 | 5.312 | 5.377 | 5.283 | 5.306 | 397,598 | -0.04(-0.77%) |
Nov 15, 2011 | 5.289 | 5.359 | 5.236 | 5.347 | 736,257 | +0.02(+0.33%) |
Nov 14, 2011 | 5.465 | 5.488 | 5.295 | 5.330 | 370,960 | -0.16(-2.99%) |
Nov 11, 2011 | 5.389 | 5.494 | 5.389 | 5.494 | 469,382 | +0.15(+2.75%) |
Nov 10, 2011 | 5.353 | 5.383 | 5.283 | 5.347 | 275,683 | +0.08(+1.56%) |
Nov 09, 2011 | 5.353 | 5.394 | 5.248 | 5.265 | 461,534 | -0.18(-3.24%) |
Nov 08, 2011 | 5.441 | 5.453 | 5.359 | 5.441 | 541,165 | +0.02(+0.33%) |
Nov 07, 2011 | 5.370 | 5.424 | 5.306 | 5.424 | 373,326 | +0.09(+1.76%) |
Nov 04, 2011 | 5.353 | 5.406 | 5.289 | 5.330 | 419,400 | -0.08(-1.52%) |
Nov 03, 2011 | 5.336 | 5.412 | 5.242 | 5.412 | 417,632 | +0.14(+2.56%) |
Nov 02, 2011 | 5.159 | 5.283 | 5.154 | 5.277 | 382,976 | +0.14(+2.75%) |