Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 5.559 | 5.663 | 5.537 | 5.630 | 836,966 | +0.11(+2.01%) |
Jan 30, 2012 | 5.534 | 5.582 | 5.489 | 5.519 | 908,466 | -0.04(-0.73%) |
Jan 27, 2012 | 5.526 | 5.589 | 5.526 | 5.559 | 657,614 | +0.00(+0.00%) |
Jan 26, 2012 | 5.500 | 5.596 | 5.497 | 5.559 | 944,871 | +0.08(+1.49%) |
Jan 25, 2012 | 5.648 | 5.741 | 5.474 | 5.478 | 1,356,813 | -0.13(-2.24%) |
Jan 24, 2012 | 5.637 | 5.670 | 5.585 | 5.604 | 751,704 | -0.10(-1.81%) |
Jan 23, 2012 | 5.582 | 5.744 | 5.515 | 5.707 | 1,065,338 | +0.03(+0.52%) |
Jan 20, 2012 | 5.755 | 5.774 | 5.578 | 5.678 | 1,285,232 | -0.02(-0.32%) |
Jan 19, 2012 | 5.419 | 5.763 | 5.411 | 5.696 | 2,498,940 | +0.30(+5.48%) |
Jan 18, 2012 | 5.371 | 5.419 | 5.330 | 5.400 | 1,217,544 | -0.01(-0.21%) |
Jan 17, 2012 | 5.374 | 5.445 | 5.326 | 5.411 | 975,608 | +0.05(+0.90%) |
Jan 13, 2012 | 5.323 | 5.363 | 5.286 | 5.363 | 805,129 | -0.01(-0.21%) |
Jan 12, 2012 | 5.411 | 5.439 | 5.178 | 5.374 | 1,279,146 | -0.07(-1.22%) |
Jan 11, 2012 | 5.556 | 5.633 | 5.407 | 5.441 | 881,203 | -0.11(-2.06%) |
Jan 10, 2012 | 5.522 | 5.622 | 5.511 | 5.556 | 1,936,506 | +0.08(+1.42%) |
Jan 09, 2012 | 5.504 | 5.562 | 5.437 | 5.478 | 1,648,043 | -0.03(-0.47%) |
Jan 06, 2012 | 5.463 | 5.619 | 5.430 | 5.504 | 1,817,292 | +0.03(+0.54%) |
Jan 05, 2012 | 5.215 | 5.485 | 5.178 | 5.474 | 1,940,370 | +0.26(+4.96%) |
Jan 04, 2012 | 4.986 | 5.286 | 4.975 | 5.215 | 1,516,070 | +0.38(+7.80%) |
Dec 30, 2011 | 4.883 | 4.916 | 4.831 | 4.838 | 940,503 | -0.04(-0.91%) |
Dec 29, 2011 | 4.849 | 4.922 | 4.816 | 4.883 | 928,934 | +0.03(+0.69%) |
Dec 28, 2011 | 4.883 | 4.912 | 4.812 | 4.849 | 810,057 | -0.04(-0.91%) |
Dec 27, 2011 | 4.975 | 5.008 | 4.879 | 4.894 | 1,089,337 | -0.11(-2.29%) |
Dec 23, 2011 | 4.934 | 5.008 | 4.934 | 5.008 | 942,579 | +0.17(+3.52%) |
Dec 21, 2011 | 4.993 | 4.997 | 4.753 | 4.838 | 919,293 | -0.17(-3.40%) |
Dec 20, 2011 | 4.879 | 5.023 | 4.879 | 5.008 | 1,647,799 | +0.20(+4.07%) |
Dec 19, 2011 | 4.812 | 4.920 | 4.587 | 4.812 | 2,300,315 | -0.00(-0.08%) |
Dec 16, 2011 | 4.827 | 4.875 | 4.698 | 4.816 | 1,476,604 | +0.01(+0.15%) |
Dec 15, 2011 | 4.786 | 4.853 | 4.738 | 4.809 | 1,642,974 | +0.06(+1.17%) |
Dec 14, 2011 | 4.820 | 4.871 | 4.735 | 4.753 | 1,263,112 | -0.14(-2.95%) |
Dec 13, 2011 | 5.030 | 5.049 | 4.834 | 4.897 | 1,800,470 | -0.11(-2.29%) |
Dec 12, 2011 | 4.868 | 5.045 | 4.853 | 5.012 | 1,879,059 | +0.06(+1.27%) |
Dec 09, 2011 | 4.879 | 5.042 | 4.864 | 4.949 | 2,340,770 | +0.06(+1.13%) |
Dec 08, 2011 | 4.897 | 4.971 | 4.827 | 4.894 | 2,379,817 | -0.06(-1.12%) |
Dec 07, 2011 | 4.960 | 5.001 | 4.905 | 4.949 | 1,256,288 | -0.03(-0.67%) |
Dec 06, 2011 | 4.956 | 5.056 | 4.942 | 4.982 | 1,092,254 | +0.02(+0.37%) |
Dec 05, 2011 | 4.960 | 5.045 | 4.905 | 4.964 | 1,198,108 | +0.09(+1.74%) |
Dec 02, 2011 | 4.956 | 4.968 | 4.857 | 4.879 | 1,268,381 | -0.03(-0.53%) |
Dec 01, 2011 | 4.934 | 4.953 | 4.853 | 4.905 | 893,823 | -0.06(-1.12%) |
Nov 30, 2011 | 4.993 | 4.993 | 4.816 | 4.960 | 1,419,365 | +0.17(+3.47%) |
Nov 29, 2011 | 4.820 | 4.864 | 4.742 | 4.794 | 991,791 | -0.04(-0.84%) |
Nov 28, 2011 | 4.831 | 4.982 | 4.735 | 4.834 | 1,158,558 | +0.12(+2.51%) |
Nov 25, 2011 | 4.698 | 4.809 | 4.672 | 4.716 | 393,514 | +0.04(+0.87%) |
Nov 23, 2011 | 4.790 | 4.801 | 4.609 | 4.675 | 1,341,165 | -0.10(-2.17%) |
Nov 22, 2011 | 4.831 | 4.849 | 4.749 | 4.779 | 1,025,699 | -0.08(-1.60%) |
Nov 21, 2011 | 4.816 | 4.923 | 4.816 | 4.857 | 1,313,005 | -0.09(-1.72%) |
Nov 18, 2011 | 4.901 | 5.053 | 4.883 | 4.942 | 993,162 | +0.05(+1.06%) |
Nov 17, 2011 | 4.812 | 4.942 | 4.812 | 4.890 | 1,336,569 | +0.03(+0.53%) |
Nov 16, 2011 | 4.908 | 4.908 | 4.823 | 4.864 | 1,053,586 | -0.08(-1.65%) |
Nov 15, 2011 | 4.857 | 4.971 | 4.838 | 4.945 | 1,059,106 | +0.07(+1.36%) |
Nov 14, 2011 | 4.871 | 4.905 | 4.812 | 4.879 | 1,035,669 | -0.02(-0.45%) |
Nov 11, 2011 | 4.912 | 4.953 | 4.812 | 4.901 | 936,847 | +0.02(+0.46%) |
Nov 10, 2011 | 4.831 | 4.990 | 4.809 | 4.879 | 1,323,141 | +0.10(+2.01%) |
Nov 09, 2011 | 4.809 | 4.927 | 4.760 | 4.783 | 1,174,623 | -0.20(-4.08%) |
Nov 08, 2011 | 4.953 | 5.023 | 4.905 | 4.986 | 1,348,787 | +0.02(+0.37%) |
Nov 07, 2011 | 4.945 | 5.008 | 4.879 | 4.968 | 956,456 | -0.01(-0.22%) |
Nov 04, 2011 | 5.045 | 5.047 | 4.927 | 4.979 | 998,715 | -0.04(-0.81%) |
Nov 03, 2011 | 5.067 | 5.097 | 4.949 | 5.019 | 958,870 | +0.05(+1.04%) |
Nov 02, 2011 | 5.080 | 5.080 | 4.862 | 4.968 | 888,862 | +0.04(+0.81%) |