Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 5.903 | 5.903 | 5.720 | 5.813 | 15,833 | -0.07(-1.26%) |
Jan 30, 2012 | 5.844 | 5.926 | 5.844 | 5.887 | 36,915 | +0.01(+0.20%) |
Jan 27, 2012 | 5.875 | 5.934 | 5.828 | 5.875 | 22,222 | +0.00(+0.07%) |
Jan 26, 2012 | 5.985 | 5.985 | 5.778 | 5.871 | 28,385 | -0.09(-1.57%) |
Jan 25, 2012 | 5.992 | 6.000 | 5.875 | 5.965 | 18,020 | +0.01(+0.13%) |
Jan 24, 2012 | 5.942 | 6.000 | 5.883 | 5.957 | 53,568 | +0.03(+0.46%) |
Jan 23, 2012 | 6.020 | 6.047 | 5.856 | 5.930 | 30,472 | -0.06(-0.98%) |
Jan 20, 2012 | 5.668 | 5.988 | 5.668 | 5.988 | 30,462 | +0.29(+5.07%) |
Jan 19, 2012 | 5.809 | 5.809 | 5.680 | 5.700 | 9,754 | -0.12(-2.01%) |
Jan 18, 2012 | 5.742 | 5.828 | 5.696 | 5.817 | 38,649 | +0.06(+1.02%) |
Jan 17, 2012 | 5.727 | 5.793 | 5.727 | 5.758 | 30,603 | +0.06(+1.03%) |
Jan 13, 2012 | 5.703 | 5.793 | 5.676 | 5.700 | 39,530 | -0.11(-1.82%) |
Jan 12, 2012 | 5.813 | 5.840 | 5.750 | 5.805 | 15,718 | +0.03(+0.47%) |
Jan 11, 2012 | 5.629 | 5.809 | 5.618 | 5.778 | 31,733 | +0.04(+0.68%) |
Jan 10, 2012 | 5.629 | 5.752 | 5.493 | 5.739 | 65,546 | +0.15(+2.73%) |
Jan 09, 2012 | 5.590 | 5.598 | 5.485 | 5.586 | 26,302 | +0.04(+0.63%) |
Jan 06, 2012 | 5.512 | 5.586 | 5.417 | 5.551 | 30,034 | -0.09(-1.59%) |
Jan 05, 2012 | 5.469 | 5.657 | 5.465 | 5.641 | 21,727 | +0.13(+2.34%) |
Jan 04, 2012 | 5.633 | 5.707 | 5.426 | 5.512 | 37,612 | +0.02(+0.43%) |
Dec 30, 2011 | 5.446 | 5.566 | 5.399 | 5.489 | 29,786 | +0.07(+1.22%) |
Dec 29, 2011 | 5.427 | 5.427 | 5.368 | 5.422 | 15,725 | +0.06(+1.17%) |
Dec 28, 2011 | 5.422 | 5.446 | 5.270 | 5.360 | 22,657 | -0.06(-1.08%) |
Dec 27, 2011 | 5.301 | 5.418 | 5.270 | 5.418 | 16,276 | +0.10(+1.83%) |
Dec 23, 2011 | 5.301 | 5.329 | 5.282 | 5.321 | 7,070 | +0.02(+0.44%) |
Dec 21, 2011 | 5.278 | 5.340 | 5.188 | 5.297 | 36,992 | -0.03(-0.51%) |
Dec 20, 2011 | 5.130 | 5.325 | 5.098 | 5.325 | 64,767 | +0.33(+6.56%) |
Dec 19, 2011 | 5.270 | 5.270 | 4.985 | 4.997 | 38,396 | -0.23(-4.41%) |
Dec 16, 2011 | 5.563 | 5.563 | 5.059 | 5.227 | 186,196 | -0.32(-5.84%) |
Dec 15, 2011 | 5.778 | 5.778 | 5.333 | 5.551 | 58,338 | -0.27(-4.56%) |
Dec 14, 2011 | 5.360 | 5.836 | 5.192 | 5.817 | 43,163 | +0.45(+8.28%) |
Dec 13, 2011 | 5.836 | 5.836 | 5.372 | 5.372 | 34,041 | -0.18(-3.30%) |
Dec 12, 2011 | 5.574 | 5.625 | 5.509 | 5.555 | 16,800 | -0.12(-2.04%) |
Dec 09, 2011 | 5.563 | 5.683 | 5.335 | 5.671 | 33,595 | +0.15(+2.80%) |
Dec 08, 2011 | 5.628 | 5.652 | 5.513 | 5.516 | 30,069 | -0.12(-2.06%) |
Dec 07, 2011 | 5.598 | 5.632 | 5.497 | 5.632 | 21,407 | -0.01(-0.14%) |
Dec 06, 2011 | 5.482 | 5.640 | 5.401 | 5.640 | 25,402 | +0.14(+2.46%) |
Dec 05, 2011 | 5.289 | 5.505 | 5.165 | 5.505 | 42,090 | +0.25(+4.70%) |
Dec 02, 2011 | 5.211 | 5.258 | 5.122 | 5.258 | 33,641 | +0.19(+3.73%) |
Dec 01, 2011 | 5.312 | 5.312 | 5.041 | 5.068 | 58,192 | -0.25(-4.79%) |
Nov 30, 2011 | 5.061 | 5.327 | 4.906 | 5.323 | 84,360 | +0.41(+8.42%) |
Nov 29, 2011 | 4.964 | 4.964 | 4.829 | 4.910 | 34,873 | -0.07(-1.47%) |
Nov 28, 2011 | 5.103 | 5.103 | 4.906 | 4.983 | 36,300 | +0.06(+1.18%) |
Nov 25, 2011 | 4.895 | 5.018 | 4.895 | 4.925 | 19,608 | -0.00(-0.08%) |
Nov 23, 2011 | 5.103 | 5.103 | 4.929 | 4.929 | 43,273 | -0.22(-4.35%) |
Nov 22, 2011 | 5.146 | 5.234 | 5.022 | 5.153 | 163,843 | +0.01(+0.23%) |
Nov 21, 2011 | 5.149 | 5.428 | 5.134 | 5.142 | 50,739 | -0.08(-1.55%) |
Nov 18, 2011 | 5.277 | 5.331 | 5.153 | 5.223 | 65,774 | -0.04(-0.81%) |
Nov 17, 2011 | 5.196 | 5.304 | 5.192 | 5.265 | 42,153 | +0.06(+1.19%) |
Nov 16, 2011 | 5.153 | 5.300 | 5.134 | 5.204 | 111,564 | -0.01(-0.22%) |
Nov 15, 2011 | 5.319 | 5.343 | 5.119 | 5.215 | 76,550 | +0.01(+0.22%) |
Nov 14, 2011 | 5.478 | 5.478 | 5.099 | 5.204 | 48,124 | -0.23(-4.26%) |
Nov 11, 2011 | 5.335 | 5.488 | 5.064 | 5.435 | 114,903 | +0.16(+3.00%) |
Nov 10, 2011 | 5.652 | 5.652 | 5.215 | 5.277 | 84,513 | -0.24(-4.41%) |
Nov 09, 2011 | 5.864 | 6.011 | 5.505 | 5.520 | 62,036 | -0.52(-8.63%) |
Nov 08, 2011 | 6.046 | 6.061 | 5.791 | 6.042 | 28,410 | +0.06(+1.03%) |
Nov 07, 2011 | 6.185 | 6.343 | 5.795 | 5.980 | 14,004 | -0.22(-3.49%) |
Nov 04, 2011 | 6.220 | 6.343 | 6.146 | 6.196 | 21,270 | -0.11(-1.72%) |
Nov 03, 2011 | 6.142 | 6.305 | 6.057 | 6.305 | 45,347 | +0.31(+5.09%) |
Nov 02, 2011 | 6.104 | 6.200 | 5.891 | 5.999 | 52,484 | -0.03(-0.51%) |