Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 5.768 | 5.822 | 5.621 | 5.663 | 515,181 | -0.07(-1.25%) |
Jan 30, 2012 | 5.611 | 5.826 | 5.533 | 5.735 | 750,632 | +0.05(+0.80%) |
Jan 27, 2012 | 5.605 | 5.761 | 5.592 | 5.689 | 525,902 | +0.05(+0.92%) |
Jan 26, 2012 | 5.729 | 5.787 | 5.585 | 5.637 | 555,878 | -0.04(-0.69%) |
Jan 25, 2012 | 5.592 | 5.729 | 5.585 | 5.676 | 1,592,390 | +0.08(+1.51%) |
Jan 24, 2012 | 5.494 | 5.618 | 5.449 | 5.592 | 659,275 | +0.03(+0.58%) |
Jan 23, 2012 | 5.494 | 5.709 | 5.494 | 5.559 | 1,063,893 | +0.05(+0.83%) |
Jan 20, 2012 | 5.345 | 5.520 | 5.280 | 5.514 | 1,022,020 | +0.16(+2.91%) |
Jan 19, 2012 | 5.241 | 5.397 | 5.195 | 5.358 | 802,791 | +0.15(+2.87%) |
Jan 18, 2012 | 5.065 | 5.208 | 5.033 | 5.208 | 691,376 | +0.14(+2.82%) |
Jan 17, 2012 | 5.085 | 5.091 | 4.994 | 5.065 | 913,989 | +0.03(+0.65%) |
Jan 13, 2012 | 5.033 | 5.078 | 4.955 | 5.033 | 768,346 | -0.05(-1.02%) |
Jan 12, 2012 | 5.072 | 5.091 | 5.007 | 5.085 | 681,194 | +0.05(+0.90%) |
Jan 11, 2012 | 4.974 | 5.065 | 4.974 | 5.039 | 856,606 | +0.03(+0.52%) |
Jan 10, 2012 | 4.994 | 5.033 | 4.935 | 5.013 | 923,146 | +0.10(+2.12%) |
Jan 09, 2012 | 4.838 | 4.929 | 4.766 | 4.909 | 924,101 | +0.11(+2.30%) |
Jan 06, 2012 | 4.974 | 4.974 | 4.786 | 4.799 | 923,099 | -0.17(-3.40%) |
Jan 05, 2012 | 4.864 | 4.974 | 4.799 | 4.968 | 1,147,954 | +0.06(+1.19%) |
Jan 04, 2012 | 4.961 | 4.961 | 4.812 | 4.909 | 731,162 | +0.06(+1.21%) |
Dec 30, 2011 | 4.792 | 4.896 | 4.786 | 4.851 | 618,703 | +0.01(+0.27%) |
Dec 29, 2011 | 4.727 | 4.857 | 4.708 | 4.838 | 717,243 | +0.12(+2.62%) |
Dec 28, 2011 | 4.908 | 4.927 | 4.708 | 4.714 | 804,128 | -0.21(-4.32%) |
Dec 27, 2011 | 4.650 | 4.946 | 4.611 | 4.927 | 934,513 | +0.25(+5.38%) |
Dec 23, 2011 | 4.830 | 4.830 | 4.663 | 4.675 | 1,415,257 | -0.33(-6.57%) |
Dec 21, 2011 | 4.985 | 5.037 | 4.856 | 5.004 | 1,113,478 | +0.01(+0.13%) |
Dec 20, 2011 | 4.766 | 5.011 | 4.715 | 4.998 | 1,173,502 | +0.36(+7.79%) |
Dec 19, 2011 | 4.598 | 4.766 | 4.572 | 4.637 | 1,248,550 | +0.10(+2.13%) |
Dec 16, 2011 | 4.437 | 4.624 | 4.398 | 4.540 | 2,764,598 | +0.15(+3.53%) |
Dec 15, 2011 | 4.398 | 4.495 | 4.347 | 4.385 | 1,088,566 | +0.05(+1.19%) |
Dec 14, 2011 | 4.392 | 4.443 | 4.276 | 4.334 | 1,530,583 | -0.13(-2.89%) |
Dec 13, 2011 | 4.624 | 4.688 | 4.405 | 4.463 | 1,207,948 | -0.12(-2.67%) |
Dec 12, 2011 | 4.508 | 4.598 | 4.456 | 4.585 | 1,405,089 | +0.05(+0.99%) |
Dec 09, 2011 | 4.553 | 4.643 | 4.534 | 4.540 | 1,900,234 | +0.00(+0.00%) |
Dec 08, 2011 | 4.734 | 4.753 | 4.534 | 4.540 | 735,064 | -0.25(-5.12%) |
Dec 07, 2011 | 4.843 | 4.868 | 4.643 | 4.785 | 979,342 | -0.11(-2.24%) |
Dec 06, 2011 | 4.830 | 4.933 | 4.714 | 4.895 | 764,569 | +0.03(+0.66%) |
Dec 05, 2011 | 4.850 | 5.011 | 4.759 | 4.862 | 1,267,973 | -0.14(-2.71%) |
Dec 02, 2011 | 5.024 | 5.178 | 4.982 | 4.998 | 893,517 | +0.08(+1.57%) |
Dec 01, 2011 | 5.011 | 5.159 | 4.914 | 4.921 | 1,375,771 | -0.14(-2.68%) |
Nov 30, 2011 | 4.882 | 5.062 | 4.837 | 5.056 | 2,271,886 | +0.43(+9.34%) |
Nov 29, 2011 | 4.405 | 4.637 | 4.327 | 4.624 | 912,402 | +0.21(+4.82%) |
Nov 28, 2011 | 4.263 | 4.430 | 4.160 | 4.411 | 1,084,854 | +0.38(+9.44%) |
Nov 25, 2011 | 4.121 | 4.250 | 4.024 | 4.031 | 603,533 | -0.12(-2.80%) |
Nov 23, 2011 | 4.263 | 4.314 | 4.082 | 4.147 | 1,991,640 | -0.22(-5.02%) |
Nov 22, 2011 | 4.495 | 4.546 | 4.347 | 4.366 | 988,238 | -0.14(-3.15%) |
Nov 21, 2011 | 4.521 | 4.553 | 4.372 | 4.508 | 931,205 | -0.14(-3.05%) |
Nov 18, 2011 | 4.611 | 4.710 | 4.592 | 4.650 | 601,319 | +0.05(+0.98%) |
Nov 17, 2011 | 4.714 | 4.746 | 4.534 | 4.605 | 2,279,482 | -0.10(-2.06%) |
Nov 16, 2011 | 4.811 | 4.908 | 4.695 | 4.701 | 1,709,737 | -0.20(-4.08%) |
Nov 15, 2011 | 4.721 | 4.985 | 4.714 | 4.901 | 1,243,529 | +0.14(+2.98%) |
Nov 14, 2011 | 4.766 | 4.811 | 4.630 | 4.759 | 3,321,716 | -0.05(-1.07%) |
Nov 11, 2011 | 4.811 | 4.985 | 4.785 | 4.811 | 1,034,591 | +0.08(+1.77%) |
Nov 10, 2011 | 4.746 | 4.798 | 4.611 | 4.727 | 525,689 | +0.09(+1.95%) |
Nov 09, 2011 | 4.643 | 4.804 | 4.617 | 4.637 | 930,354 | -0.20(-4.13%) |
Nov 08, 2011 | 4.908 | 4.908 | 4.663 | 4.837 | 1,035,080 | +0.00(+0.00%) |
Nov 07, 2011 | 4.746 | 4.869 | 4.657 | 4.837 | 699,675 | +0.07(+1.49%) |
Nov 04, 2011 | 4.682 | 4.804 | 4.553 | 4.766 | 666,373 | +0.01(+0.27%) |
Nov 03, 2011 | 4.837 | 4.862 | 4.637 | 4.753 | 1,306,114 | -0.01(-0.14%) |
Nov 02, 2011 | 4.566 | 4.766 | 4.534 | 4.759 | 906,702 | +0.30(+6.65%) |