Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 5.437 | 5.539 | 5.416 | 5.506 | 855,736 | +0.11(+2.01%) |
Jan 30, 2012 | 5.412 | 5.459 | 5.369 | 5.398 | 928,840 | -0.04(-0.73%) |
Jan 27, 2012 | 5.405 | 5.466 | 5.405 | 5.437 | 672,362 | +0.00(+0.00%) |
Jan 26, 2012 | 5.380 | 5.474 | 5.376 | 5.437 | 966,062 | +0.08(+1.49%) |
Jan 25, 2012 | 5.524 | 5.615 | 5.354 | 5.358 | 1,387,243 | -0.12(-2.24%) |
Jan 24, 2012 | 5.513 | 5.546 | 5.463 | 5.481 | 768,563 | -0.10(-1.81%) |
Jan 23, 2012 | 5.459 | 5.618 | 5.394 | 5.582 | 1,089,230 | +0.03(+0.52%) |
Jan 20, 2012 | 5.629 | 5.647 | 5.456 | 5.553 | 1,314,056 | -0.02(-0.32%) |
Jan 19, 2012 | 5.300 | 5.636 | 5.293 | 5.571 | 2,554,984 | +0.29(+5.48%) |
Jan 18, 2012 | 5.253 | 5.300 | 5.213 | 5.282 | 1,244,850 | -0.01(-0.20%) |
Jan 17, 2012 | 5.257 | 5.325 | 5.210 | 5.293 | 997,488 | +0.05(+0.90%) |
Jan 13, 2012 | 5.206 | 5.246 | 5.170 | 5.246 | 823,185 | -0.01(-0.21%) |
Jan 12, 2012 | 5.293 | 5.320 | 5.065 | 5.257 | 1,307,834 | -0.07(-1.22%) |
Jan 11, 2012 | 5.434 | 5.510 | 5.289 | 5.322 | 900,966 | -0.11(-2.06%) |
Jan 10, 2012 | 5.401 | 5.499 | 5.390 | 5.434 | 1,979,936 | +0.08(+1.42%) |
Jan 09, 2012 | 5.383 | 5.440 | 5.318 | 5.358 | 1,685,003 | -0.03(-0.47%) |
Jan 06, 2012 | 5.343 | 5.495 | 5.311 | 5.383 | 1,858,048 | +0.03(+0.54%) |
Jan 05, 2012 | 5.101 | 5.365 | 5.065 | 5.354 | 1,983,886 | +0.25(+4.96%) |
Jan 04, 2012 | 4.877 | 5.170 | 4.866 | 5.101 | 1,550,071 | +0.37(+7.80%) |
Dec 30, 2011 | 4.775 | 4.808 | 4.725 | 4.732 | 961,595 | -0.04(-0.91%) |
Dec 29, 2011 | 4.743 | 4.814 | 4.710 | 4.775 | 949,767 | +0.03(+0.69%) |
Dec 28, 2011 | 4.775 | 4.804 | 4.707 | 4.743 | 828,225 | -0.04(-0.91%) |
Dec 27, 2011 | 4.866 | 4.898 | 4.772 | 4.786 | 1,113,768 | -0.11(-2.29%) |
Dec 23, 2011 | 4.826 | 4.898 | 4.826 | 4.898 | 963,718 | +0.17(+3.52%) |
Dec 21, 2011 | 4.884 | 4.888 | 4.649 | 4.732 | 939,910 | -0.17(-3.40%) |
Dec 20, 2011 | 4.772 | 4.913 | 4.772 | 4.898 | 1,684,755 | +0.19(+4.07%) |
Dec 19, 2011 | 4.707 | 4.812 | 4.486 | 4.707 | 2,351,904 | -0.00(-0.08%) |
Dec 16, 2011 | 4.721 | 4.768 | 4.595 | 4.710 | 1,509,720 | +0.01(+0.15%) |
Dec 15, 2011 | 4.681 | 4.747 | 4.634 | 4.703 | 1,679,821 | +0.05(+1.17%) |
Dec 14, 2011 | 4.714 | 4.765 | 4.631 | 4.649 | 1,291,440 | -0.14(-2.95%) |
Dec 13, 2011 | 4.920 | 4.938 | 4.728 | 4.790 | 1,840,849 | -0.11(-2.29%) |
Dec 12, 2011 | 4.761 | 4.935 | 4.746 | 4.902 | 1,921,201 | +0.06(+1.27%) |
Dec 09, 2011 | 4.772 | 4.931 | 4.757 | 4.841 | 2,393,267 | +0.05(+1.13%) |
Dec 08, 2011 | 4.790 | 4.862 | 4.721 | 4.786 | 2,433,189 | -0.05(-1.12%) |
Dec 07, 2011 | 4.851 | 4.891 | 4.797 | 4.841 | 1,284,463 | -0.03(-0.67%) |
Dec 06, 2011 | 4.848 | 4.945 | 4.833 | 4.873 | 1,116,750 | +0.02(+0.37%) |
Dec 05, 2011 | 4.851 | 4.935 | 4.797 | 4.855 | 1,224,978 | +0.08(+1.74%) |
Dec 02, 2011 | 4.848 | 4.859 | 4.750 | 4.772 | 1,296,827 | -0.03(-0.53%) |
Dec 01, 2011 | 4.826 | 4.844 | 4.746 | 4.797 | 913,869 | -0.05(-1.12%) |
Nov 30, 2011 | 4.884 | 4.884 | 4.710 | 4.851 | 1,451,197 | +0.16(+3.47%) |
Nov 29, 2011 | 4.714 | 4.757 | 4.638 | 4.689 | 1,014,034 | -0.04(-0.84%) |
Nov 28, 2011 | 4.725 | 4.873 | 4.631 | 4.728 | 1,184,541 | +0.12(+2.51%) |
Nov 25, 2011 | 4.595 | 4.703 | 4.569 | 4.613 | 402,339 | +0.04(+0.87%) |
Nov 23, 2011 | 4.685 | 4.696 | 4.508 | 4.573 | 1,371,244 | -0.10(-2.17%) |
Nov 22, 2011 | 4.725 | 4.743 | 4.645 | 4.674 | 1,048,702 | -0.08(-1.60%) |
Nov 21, 2011 | 4.710 | 4.815 | 4.710 | 4.750 | 1,342,452 | -0.08(-1.72%) |
Nov 18, 2011 | 4.793 | 4.942 | 4.775 | 4.833 | 1,015,436 | +0.05(+1.06%) |
Nov 17, 2011 | 4.707 | 4.833 | 4.707 | 4.783 | 1,366,545 | +0.03(+0.53%) |
Nov 16, 2011 | 4.801 | 4.801 | 4.718 | 4.757 | 1,077,214 | -0.08(-1.65%) |
Nov 15, 2011 | 4.750 | 4.862 | 4.732 | 4.837 | 1,082,859 | +0.07(+1.36%) |
Nov 14, 2011 | 4.765 | 4.797 | 4.707 | 4.772 | 1,058,896 | -0.02(-0.45%) |
Nov 11, 2011 | 4.804 | 4.844 | 4.707 | 4.793 | 957,858 | +0.02(+0.45%) |
Nov 10, 2011 | 4.725 | 4.880 | 4.703 | 4.772 | 1,352,815 | +0.09(+2.01%) |
Nov 09, 2011 | 4.703 | 4.819 | 4.656 | 4.678 | 1,200,966 | -0.20(-4.08%) |
Nov 08, 2011 | 4.844 | 4.913 | 4.797 | 4.877 | 1,379,036 | +0.02(+0.37%) |
Nov 07, 2011 | 4.837 | 4.898 | 4.772 | 4.859 | 977,907 | -0.01(-0.22%) |
Nov 04, 2011 | 4.935 | 4.936 | 4.819 | 4.869 | 1,021,113 | -0.04(-0.81%) |
Nov 03, 2011 | 4.956 | 4.985 | 4.841 | 4.909 | 980,375 | +0.05(+1.04%) |
Nov 02, 2011 | 4.969 | 4.969 | 4.756 | 4.859 | 908,797 | +0.04(+0.81%) |