Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 5.840 | 5.886 | 5.834 | 5.877 | 22,817 | +0.04(+0.70%) |
Jan 30, 2012 | 5.875 | 5.875 | 5.830 | 5.836 | 10,106 | -0.11(-1.87%) |
Jan 27, 2012 | 5.892 | 5.947 | 5.867 | 5.947 | 15,527 | +0.04(+0.66%) |
Jan 26, 2012 | 5.984 | 6.005 | 5.906 | 5.908 | 31,415 | -0.07(-1.20%) |
Jan 25, 2012 | 6.040 | 6.077 | 5.925 | 5.980 | 37,746 | -0.02(-0.34%) |
Jan 24, 2012 | 5.877 | 6.001 | 5.820 | 6.001 | 33,070 | +0.12(+1.99%) |
Jan 23, 2012 | 5.873 | 5.884 | 5.838 | 5.884 | 8,817 | +0.05(+0.81%) |
Jan 20, 2012 | 5.754 | 5.836 | 5.754 | 5.836 | 31,026 | +0.10(+1.83%) |
Jan 19, 2012 | 5.662 | 5.754 | 5.641 | 5.731 | 7,367 | +0.04(+0.76%) |
Jan 18, 2012 | 5.670 | 5.688 | 5.633 | 5.688 | 13,294 | +0.01(+0.22%) |
Jan 17, 2012 | 5.707 | 5.707 | 5.608 | 5.676 | 83,444 | -0.01(-0.18%) |
Jan 13, 2012 | 5.793 | 5.793 | 5.674 | 5.686 | 45,128 | -0.18(-3.08%) |
Jan 12, 2012 | 5.797 | 5.867 | 5.746 | 5.867 | 33,678 | +0.08(+1.35%) |
Jan 11, 2012 | 5.877 | 5.877 | 5.703 | 5.789 | 272,430 | +0.01(+0.14%) |
Jan 10, 2012 | 5.799 | 5.820 | 5.637 | 5.781 | 185,360 | +0.03(+0.50%) |
Jan 09, 2012 | 5.847 | 5.875 | 5.670 | 5.752 | 90,840 | -0.10(-1.69%) |
Jan 06, 2012 | 5.832 | 5.984 | 5.742 | 5.851 | 99,351 | -0.01(-0.25%) |
Jan 05, 2012 | 5.863 | 5.995 | 5.731 | 5.865 | 136,767 | -0.06(-1.07%) |
Jan 04, 2012 | 5.923 | 5.964 | 5.867 | 5.929 | 45,089 | +0.37(+6.58%) |
Dec 30, 2011 | 5.680 | 5.723 | 5.446 | 5.563 | 99,478 | -0.15(-2.63%) |
Dec 29, 2011 | 5.672 | 5.836 | 5.657 | 5.713 | 71,755 | +0.05(+0.80%) |
Dec 28, 2011 | 5.327 | 5.779 | 5.320 | 5.668 | 147,137 | +0.31(+5.71%) |
Dec 27, 2011 | 5.320 | 5.468 | 5.296 | 5.362 | 123,166 | +0.01(+0.15%) |
Dec 23, 2011 | 5.327 | 5.362 | 5.320 | 5.353 | 68,850 | +0.05(+0.97%) |
Dec 21, 2011 | 5.228 | 5.359 | 5.136 | 5.302 | 308,439 | +0.03(+0.55%) |
Dec 20, 2011 | 5.189 | 5.273 | 5.183 | 5.273 | 44,515 | +0.19(+3.68%) |
Dec 19, 2011 | 5.209 | 5.209 | 5.086 | 5.086 | 50,768 | -0.05(-1.00%) |
Dec 16, 2011 | 5.279 | 5.316 | 5.138 | 5.138 | 145,331 | -0.11(-2.11%) |
Dec 15, 2011 | 5.394 | 5.394 | 5.199 | 5.249 | 37,688 | -0.12(-2.15%) |
Dec 14, 2011 | 5.220 | 5.409 | 5.160 | 5.364 | 63,152 | +0.15(+2.80%) |
Dec 13, 2011 | 5.323 | 5.339 | 5.218 | 5.218 | 51,785 | -0.05(-1.01%) |
Dec 12, 2011 | 5.269 | 5.320 | 5.152 | 5.271 | 58,320 | -0.06(-1.04%) |
Dec 09, 2011 | 5.236 | 5.343 | 5.181 | 5.327 | 68,359 | +0.13(+2.45%) |
Dec 08, 2011 | 5.392 | 5.437 | 5.181 | 5.199 | 53,396 | -0.22(-4.06%) |
Dec 07, 2011 | 5.491 | 5.491 | 5.419 | 5.419 | 59,211 | -0.12(-2.22%) |
Dec 06, 2011 | 5.418 | 5.544 | 5.370 | 5.542 | 30,496 | +0.10(+1.77%) |
Dec 05, 2011 | 5.466 | 5.467 | 5.392 | 5.446 | 76,685 | +0.04(+0.76%) |
Dec 02, 2011 | 5.528 | 5.528 | 5.362 | 5.405 | 29,712 | -0.07(-1.31%) |
Dec 01, 2011 | 5.493 | 5.599 | 5.477 | 5.477 | 61,138 | +0.05(+0.99%) |
Nov 30, 2011 | 5.244 | 5.664 | 5.197 | 5.423 | 658,956 | +0.33(+6.45%) |
Nov 29, 2011 | 5.142 | 5.224 | 5.086 | 5.094 | 85,356 | -0.05(-1.04%) |
Nov 28, 2011 | 5.212 | 5.279 | 5.078 | 5.148 | 123,580 | +0.08(+1.62%) |
Nov 25, 2011 | 5.129 | 5.172 | 5.066 | 5.066 | 28,457 | -0.06(-1.20%) |
Nov 23, 2011 | 5.257 | 5.257 | 5.127 | 5.127 | 110,354 | -0.16(-3.11%) |
Nov 22, 2011 | 5.337 | 5.384 | 5.292 | 5.292 | 74,656 | -0.02(-0.46%) |
Nov 21, 2011 | 5.337 | 5.378 | 5.316 | 5.316 | 80,208 | -0.03(-0.54%) |
Nov 18, 2011 | 5.380 | 5.429 | 5.345 | 5.345 | 92,052 | -0.04(-0.73%) |
Nov 17, 2011 | 5.388 | 5.444 | 5.357 | 5.384 | 70,661 | -0.01(-0.23%) |
Nov 16, 2011 | 5.526 | 5.526 | 5.339 | 5.396 | 98,762 | -0.18(-3.24%) |
Nov 15, 2011 | 5.444 | 5.577 | 5.444 | 5.577 | 19,955 | +0.15(+2.84%) |
Nov 14, 2011 | 5.528 | 5.528 | 5.384 | 5.423 | 53,941 | -0.12(-2.08%) |
Nov 11, 2011 | 5.417 | 5.538 | 5.407 | 5.538 | 30,169 | +0.12(+2.20%) |
Nov 10, 2011 | 5.473 | 5.505 | 5.355 | 5.419 | 247,608 | +0.01(+0.19%) |
Nov 09, 2011 | 5.672 | 5.672 | 5.339 | 5.409 | 451,941 | -0.27(-4.67%) |
Nov 08, 2011 | 5.672 | 5.682 | 5.579 | 5.674 | 174,217 | +0.00(+0.04%) |
Nov 07, 2011 | 5.717 | 5.766 | 5.608 | 5.672 | 197,691 | -0.04(-0.65%) |
Nov 04, 2011 | 5.818 | 5.818 | 5.600 | 5.709 | 501,065 | -0.15(-2.56%) |
Nov 03, 2011 | 5.861 | 5.896 | 5.717 | 5.859 | 49,152 | +0.06(+0.99%) |
Nov 02, 2011 | 5.785 | 5.918 | 5.680 | 5.801 | 211,919 | +0.08(+1.36%) |