Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 5.528 | 5.551 | 5.450 | 5.503 | 1,588,414 | +0.10(+1.76%) |
Jan 30, 2012 | 5.375 | 5.410 | 5.324 | 5.408 | 686,169 | -0.08(-1.37%) |
Jan 27, 2012 | 5.433 | 5.491 | 5.430 | 5.483 | 981,516 | +0.06(+1.01%) |
Jan 26, 2012 | 5.501 | 5.526 | 5.428 | 5.428 | 1,677,679 | -0.07(-1.23%) |
Jan 25, 2012 | 5.473 | 5.501 | 5.448 | 5.496 | 2,148,493 | +0.03(+0.55%) |
Jan 24, 2012 | 5.468 | 5.476 | 5.428 | 5.465 | 1,910,026 | +0.02(+0.41%) |
Jan 23, 2012 | 5.400 | 5.443 | 5.388 | 5.443 | 1,008,005 | +0.04(+0.69%) |
Jan 20, 2012 | 5.385 | 5.408 | 5.365 | 5.405 | 842,408 | +0.01(+0.23%) |
Jan 19, 2012 | 5.458 | 5.468 | 5.383 | 5.393 | 1,501,629 | -0.02(-0.32%) |
Jan 18, 2012 | 5.353 | 5.413 | 5.330 | 5.410 | 915,233 | +0.06(+1.12%) |
Jan 17, 2012 | 5.285 | 5.407 | 5.278 | 5.350 | 2,243,102 | +0.21(+4.04%) |
Jan 13, 2012 | 5.170 | 5.170 | 5.120 | 5.143 | 585,113 | -0.03(-0.63%) |
Jan 12, 2012 | 5.155 | 5.175 | 5.117 | 5.175 | 540,611 | +0.03(+0.54%) |
Jan 11, 2012 | 5.138 | 5.158 | 5.128 | 5.148 | 501,408 | +0.01(+0.10%) |
Jan 10, 2012 | 5.087 | 5.158 | 5.087 | 5.143 | 1,196,772 | +0.18(+3.63%) |
Jan 09, 2012 | 4.940 | 4.970 | 4.932 | 4.962 | 643,336 | +0.06(+1.12%) |
Jan 06, 2012 | 4.950 | 4.960 | 4.895 | 4.907 | 477,767 | -0.03(-0.56%) |
Jan 05, 2012 | 4.915 | 4.965 | 4.892 | 4.935 | 811,637 | -0.02(-0.35%) |
Jan 04, 2012 | 4.907 | 4.960 | 4.892 | 4.952 | 1,231,785 | +0.19(+3.89%) |
Dec 30, 2011 | 4.727 | 4.772 | 4.699 | 4.767 | 1,565,368 | +0.04(+0.85%) |
Dec 29, 2011 | 4.739 | 4.752 | 4.689 | 4.727 | 1,927,285 | -0.01(-0.21%) |
Dec 28, 2011 | 4.827 | 4.835 | 4.659 | 4.737 | 2,842,798 | -0.06(-1.15%) |
Dec 27, 2011 | 4.859 | 4.868 | 4.787 | 4.792 | 1,024,066 | -0.09(-1.87%) |
Dec 23, 2011 | 4.893 | 4.896 | 4.863 | 4.883 | 877,284 | +0.04(+0.81%) |
Dec 21, 2011 | 4.895 | 4.913 | 4.780 | 4.844 | 2,929,044 | -0.07(-1.40%) |
Dec 20, 2011 | 4.812 | 4.913 | 4.802 | 4.913 | 2,467,297 | +0.16(+3.26%) |
Dec 19, 2011 | 4.866 | 4.873 | 4.748 | 4.758 | 1,821,984 | -0.13(-2.72%) |
Dec 16, 2011 | 4.881 | 4.927 | 4.881 | 4.891 | 798,965 | -0.03(-0.65%) |
Dec 15, 2011 | 4.962 | 5.009 | 4.905 | 4.923 | 1,368,444 | +0.05(+0.96%) |
Dec 14, 2011 | 4.930 | 4.964 | 4.829 | 4.876 | 1,907,913 | -0.09(-1.74%) |
Dec 13, 2011 | 5.038 | 5.065 | 4.937 | 4.962 | 2,113,570 | -0.05(-0.98%) |
Dec 12, 2011 | 5.105 | 5.105 | 4.969 | 5.011 | 2,189,396 | -0.25(-4.68%) |
Dec 09, 2011 | 5.245 | 5.287 | 5.235 | 5.257 | 1,541,435 | +0.00(+0.05%) |
Dec 08, 2011 | 5.341 | 5.341 | 5.225 | 5.255 | 1,631,019 | -0.19(-3.48%) |
Dec 07, 2011 | 5.403 | 5.469 | 5.383 | 5.445 | 642,149 | +0.01(+0.14%) |
Dec 06, 2011 | 5.459 | 5.467 | 5.432 | 5.437 | 966,811 | -0.06(-1.08%) |
Dec 05, 2011 | 5.472 | 5.543 | 5.472 | 5.496 | 1,302,162 | +0.02(+0.31%) |
Dec 02, 2011 | 5.558 | 5.597 | 5.459 | 5.479 | 1,469,711 | +0.06(+1.14%) |
Dec 01, 2011 | 5.398 | 5.420 | 5.361 | 5.417 | 735,391 | +0.02(+0.36%) |
Nov 30, 2011 | 5.393 | 5.400 | 5.324 | 5.398 | 2,226,712 | +0.16(+2.96%) |
Nov 29, 2011 | 5.248 | 5.275 | 5.206 | 5.243 | 672,776 | -0.08(-1.44%) |
Nov 28, 2011 | 5.324 | 5.356 | 5.270 | 5.319 | 1,474,617 | +0.23(+4.45%) |
Nov 25, 2011 | 5.068 | 5.169 | 5.068 | 5.092 | 653,588 | +0.02(+0.39%) |
Nov 23, 2011 | 5.122 | 5.127 | 5.046 | 5.073 | 1,306,251 | -0.13(-2.42%) |
Nov 22, 2011 | 5.233 | 5.253 | 5.179 | 5.198 | 1,487,977 | -0.04(-0.75%) |
Nov 21, 2011 | 5.312 | 5.361 | 5.147 | 5.238 | 2,002,675 | -0.22(-4.02%) |
Nov 18, 2011 | 5.445 | 5.491 | 5.422 | 5.457 | 844,196 | -0.01(-0.23%) |
Nov 17, 2011 | 5.612 | 5.612 | 5.459 | 5.469 | 1,017,902 | -0.13(-2.33%) |
Nov 16, 2011 | 5.659 | 5.725 | 5.597 | 5.600 | 1,107,526 | -0.17(-2.99%) |
Nov 15, 2011 | 5.720 | 5.772 | 5.676 | 5.772 | 910,563 | -0.02(-0.34%) |
Nov 14, 2011 | 5.809 | 5.814 | 5.725 | 5.792 | 1,260,330 | -0.09(-1.51%) |
Nov 11, 2011 | 5.856 | 5.942 | 5.834 | 5.880 | 642,945 | +0.06(+1.06%) |
Nov 10, 2011 | 5.816 | 5.900 | 5.770 | 5.819 | 889,032 | +0.05(+0.85%) |
Nov 09, 2011 | 5.903 | 5.935 | 5.730 | 5.770 | 917,069 | -0.34(-5.52%) |
Nov 08, 2011 | 6.107 | 6.107 | 6.001 | 6.107 | 515,956 | +0.03(+0.57%) |
Nov 07, 2011 | 6.095 | 6.156 | 6.045 | 6.073 | 1,613,505 | -0.02(-0.36%) |
Nov 04, 2011 | 6.102 | 6.102 | 5.986 | 6.095 | 768,346 | -0.03(-0.56%) |
Nov 03, 2011 | 6.156 | 6.161 | 6.095 | 6.129 | 938,104 | +0.02(+0.28%) |
Nov 02, 2011 | 6.073 | 6.117 | 6.053 | 6.112 | 602,214 | +0.13(+2.14%) |