Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 5.390 | 5.412 | 5.314 | 5.365 | 1,629,192 | +0.09(+1.76%) |
Jan 30, 2012 | 5.241 | 5.275 | 5.191 | 5.273 | 703,785 | -0.07(-1.37%) |
Jan 27, 2012 | 5.297 | 5.353 | 5.295 | 5.346 | 1,006,714 | +0.05(+1.01%) |
Jan 26, 2012 | 5.363 | 5.387 | 5.292 | 5.292 | 1,720,749 | -0.07(-1.23%) |
Jan 25, 2012 | 5.336 | 5.363 | 5.312 | 5.358 | 2,203,650 | +0.03(+0.55%) |
Jan 24, 2012 | 5.331 | 5.338 | 5.292 | 5.329 | 1,959,061 | +0.02(+0.41%) |
Jan 23, 2012 | 5.265 | 5.307 | 5.253 | 5.307 | 1,033,883 | +0.04(+0.69%) |
Jan 20, 2012 | 5.251 | 5.273 | 5.231 | 5.270 | 864,035 | +0.01(+0.23%) |
Jan 19, 2012 | 5.321 | 5.331 | 5.248 | 5.258 | 1,540,180 | -0.02(-0.32%) |
Jan 18, 2012 | 5.219 | 5.277 | 5.197 | 5.275 | 938,730 | +0.06(+1.12%) |
Jan 17, 2012 | 5.153 | 5.272 | 5.146 | 5.216 | 2,300,688 | +0.20(+4.04%) |
Jan 13, 2012 | 5.041 | 5.041 | 4.992 | 5.014 | 600,135 | -0.03(-0.63%) |
Jan 12, 2012 | 5.026 | 5.046 | 4.989 | 5.046 | 554,489 | +0.03(+0.53%) |
Jan 11, 2012 | 5.009 | 5.028 | 4.999 | 5.019 | 514,281 | +0.00(+0.10%) |
Jan 10, 2012 | 4.960 | 5.028 | 4.960 | 5.014 | 1,227,496 | +0.18(+3.63%) |
Jan 09, 2012 | 4.816 | 4.845 | 4.809 | 4.838 | 659,852 | +0.05(+1.12%) |
Jan 06, 2012 | 4.826 | 4.836 | 4.772 | 4.784 | 490,032 | -0.03(-0.56%) |
Jan 05, 2012 | 4.792 | 4.840 | 4.770 | 4.811 | 832,474 | -0.02(-0.35%) |
Jan 04, 2012 | 4.784 | 4.836 | 4.770 | 4.828 | 1,263,408 | +0.18(+3.89%) |
Dec 30, 2011 | 4.609 | 4.653 | 4.582 | 4.648 | 1,605,555 | +0.04(+0.85%) |
Dec 29, 2011 | 4.621 | 4.633 | 4.572 | 4.609 | 1,976,763 | -0.01(-0.21%) |
Dec 28, 2011 | 4.706 | 4.714 | 4.543 | 4.618 | 2,915,780 | -0.05(-1.15%) |
Dec 27, 2011 | 4.737 | 4.746 | 4.667 | 4.672 | 1,050,356 | -0.09(-1.87%) |
Dec 23, 2011 | 4.771 | 4.774 | 4.742 | 4.761 | 899,806 | +0.04(+0.81%) |
Dec 21, 2011 | 4.773 | 4.790 | 4.660 | 4.722 | 3,004,239 | -0.07(-1.40%) |
Dec 20, 2011 | 4.691 | 4.790 | 4.682 | 4.790 | 2,530,638 | +0.15(+3.26%) |
Dec 19, 2011 | 4.744 | 4.751 | 4.629 | 4.638 | 1,868,759 | -0.13(-2.72%) |
Dec 16, 2011 | 4.759 | 4.804 | 4.759 | 4.768 | 819,477 | -0.03(-0.65%) |
Dec 15, 2011 | 4.838 | 4.883 | 4.783 | 4.799 | 1,403,575 | +0.05(+0.96%) |
Dec 14, 2011 | 4.807 | 4.840 | 4.708 | 4.754 | 1,956,894 | -0.08(-1.74%) |
Dec 13, 2011 | 4.912 | 4.939 | 4.814 | 4.838 | 2,167,831 | -0.05(-0.98%) |
Dec 12, 2011 | 4.977 | 4.977 | 4.845 | 4.886 | 2,245,603 | -0.24(-4.68%) |
Dec 09, 2011 | 5.114 | 5.155 | 5.104 | 5.126 | 1,581,008 | +0.00(+0.05%) |
Dec 08, 2011 | 5.207 | 5.207 | 5.095 | 5.123 | 1,672,891 | -0.18(-3.48%) |
Dec 07, 2011 | 5.267 | 5.332 | 5.248 | 5.308 | 658,634 | +0.01(+0.14%) |
Dec 06, 2011 | 5.323 | 5.330 | 5.296 | 5.301 | 991,631 | -0.06(-1.08%) |
Dec 05, 2011 | 5.335 | 5.404 | 5.335 | 5.359 | 1,335,591 | +0.02(+0.31%) |
Dec 02, 2011 | 5.419 | 5.457 | 5.323 | 5.342 | 1,507,442 | +0.06(+1.14%) |
Dec 01, 2011 | 5.263 | 5.284 | 5.227 | 5.282 | 754,271 | +0.02(+0.36%) |
Nov 30, 2011 | 5.258 | 5.265 | 5.191 | 5.263 | 2,283,876 | +0.15(+2.96%) |
Nov 29, 2011 | 5.116 | 5.143 | 5.075 | 5.111 | 690,048 | -0.07(-1.44%) |
Nov 28, 2011 | 5.191 | 5.222 | 5.138 | 5.186 | 1,512,474 | +0.22(+4.45%) |
Nov 25, 2011 | 4.941 | 5.039 | 4.941 | 4.965 | 670,367 | +0.02(+0.39%) |
Nov 23, 2011 | 4.994 | 4.999 | 4.919 | 4.946 | 1,339,786 | -0.12(-2.42%) |
Nov 22, 2011 | 5.102 | 5.121 | 5.049 | 5.068 | 1,526,177 | -0.04(-0.75%) |
Nov 21, 2011 | 5.179 | 5.227 | 5.018 | 5.107 | 2,054,088 | -0.21(-4.02%) |
Nov 18, 2011 | 5.308 | 5.353 | 5.287 | 5.320 | 865,868 | -0.01(-0.23%) |
Nov 17, 2011 | 5.472 | 5.472 | 5.323 | 5.332 | 1,044,033 | -0.13(-2.33%) |
Nov 16, 2011 | 5.517 | 5.582 | 5.457 | 5.460 | 1,135,959 | -0.17(-2.99%) |
Nov 15, 2011 | 5.577 | 5.628 | 5.534 | 5.628 | 933,940 | -0.02(-0.34%) |
Nov 14, 2011 | 5.664 | 5.668 | 5.582 | 5.647 | 1,292,686 | -0.09(-1.51%) |
Nov 11, 2011 | 5.709 | 5.793 | 5.688 | 5.733 | 659,451 | +0.06(+1.06%) |
Nov 10, 2011 | 5.671 | 5.752 | 5.625 | 5.673 | 911,856 | +0.05(+0.85%) |
Nov 09, 2011 | 5.755 | 5.786 | 5.587 | 5.625 | 940,612 | -0.33(-5.52%) |
Nov 08, 2011 | 5.954 | 5.954 | 5.851 | 5.954 | 529,201 | +0.03(+0.57%) |
Nov 07, 2011 | 5.942 | 6.002 | 5.894 | 5.921 | 1,654,927 | -0.02(-0.36%) |
Nov 04, 2011 | 5.949 | 5.949 | 5.836 | 5.942 | 788,071 | -0.03(-0.56%) |
Nov 03, 2011 | 6.002 | 6.007 | 5.942 | 5.976 | 962,188 | +0.02(+0.28%) |
Nov 02, 2011 | 5.921 | 5.964 | 5.901 | 5.959 | 617,674 | +0.12(+2.14%) |