Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 5.611 | 5.611 | 5.470 | 5.543 | 987,177 | -0.01(-0.17%) |
Jan 30, 2012 | 5.485 | 5.591 | 5.407 | 5.553 | 1,095,722 | +0.01(+0.17%) |
Jan 27, 2012 | 5.378 | 5.582 | 5.378 | 5.543 | 1,081,867 | +0.09(+1.60%) |
Jan 26, 2012 | 5.427 | 5.543 | 5.388 | 5.456 | 2,106,958 | +0.03(+0.53%) |
Jan 25, 2012 | 5.446 | 5.465 | 5.330 | 5.427 | 1,857,711 | -0.05(-0.88%) |
Jan 24, 2012 | 5.282 | 5.475 | 5.224 | 5.475 | 1,662,621 | +0.18(+3.47%) |
Jan 23, 2012 | 5.204 | 5.378 | 5.156 | 5.291 | 1,186,255 | +0.08(+1.48%) |
Jan 20, 2012 | 5.001 | 5.214 | 4.982 | 5.214 | 987,792 | +0.18(+3.65%) |
Jan 19, 2012 | 4.982 | 5.146 | 4.982 | 5.030 | 1,302,270 | +0.04(+0.78%) |
Jan 18, 2012 | 4.817 | 5.001 | 4.788 | 4.991 | 4,324,461 | +0.17(+3.61%) |
Jan 17, 2012 | 4.701 | 4.837 | 4.701 | 4.817 | 898,485 | +0.11(+2.26%) |
Jan 13, 2012 | 4.692 | 4.779 | 4.653 | 4.711 | 747,633 | -0.03(-0.61%) |
Jan 12, 2012 | 4.721 | 4.783 | 4.643 | 4.740 | 565,280 | +0.06(+1.24%) |
Jan 11, 2012 | 4.711 | 4.759 | 4.643 | 4.682 | 1,338,745 | -0.06(-1.22%) |
Jan 10, 2012 | 4.740 | 4.769 | 4.672 | 4.740 | 700,638 | +0.09(+1.87%) |
Jan 09, 2012 | 4.508 | 4.682 | 4.508 | 4.653 | 1,290,631 | +0.16(+3.66%) |
Jan 06, 2012 | 4.459 | 4.566 | 4.401 | 4.488 | 989,115 | +0.03(+0.65%) |
Jan 05, 2012 | 4.401 | 4.469 | 4.382 | 4.459 | 934,699 | +0.04(+0.88%) |
Jan 04, 2012 | 4.450 | 4.508 | 4.402 | 4.421 | 660,432 | +0.20(+4.82%) |
Dec 30, 2011 | 4.247 | 4.276 | 4.179 | 4.218 | 808,159 | +0.00(+0.00%) |
Dec 29, 2011 | 4.266 | 4.324 | 4.179 | 4.218 | 1,290,563 | -0.04(-0.91%) |
Dec 28, 2011 | 4.363 | 4.372 | 4.256 | 4.256 | 579,862 | -0.10(-2.22%) |
Dec 27, 2011 | 4.353 | 4.401 | 4.305 | 4.353 | 384,852 | -0.02(-0.44%) |
Dec 23, 2011 | 4.353 | 4.430 | 4.295 | 4.372 | 510,158 | +0.26(+6.35%) |
Dec 21, 2011 | 4.150 | 4.189 | 4.092 | 4.111 | 920,205 | -0.08(-1.85%) |
Dec 20, 2011 | 4.034 | 4.198 | 4.014 | 4.189 | 2,137,264 | +0.24(+6.13%) |
Dec 19, 2011 | 4.043 | 4.082 | 3.947 | 3.947 | 1,062,065 | -0.07(-1.69%) |
Dec 16, 2011 | 4.043 | 4.102 | 3.947 | 4.014 | 2,412,551 | +0.01(+0.24%) |
Dec 15, 2011 | 4.024 | 4.063 | 3.937 | 4.005 | 1,297,488 | +0.05(+1.22%) |
Dec 14, 2011 | 4.014 | 4.102 | 3.956 | 3.956 | 1,986,601 | -0.07(-1.68%) |
Dec 13, 2011 | 4.160 | 4.266 | 4.024 | 4.024 | 2,313,364 | -0.10(-2.35%) |
Dec 12, 2011 | 4.372 | 4.459 | 4.106 | 4.121 | 2,415,067 | -0.32(-7.19%) |
Dec 09, 2011 | 4.421 | 4.479 | 4.363 | 4.440 | 2,220,745 | +0.04(+0.88%) |
Dec 08, 2011 | 4.508 | 4.585 | 4.401 | 4.401 | 1,319,590 | -0.18(-4.01%) |
Dec 07, 2011 | 4.459 | 4.614 | 4.450 | 4.585 | 1,156,627 | +0.07(+1.50%) |
Dec 06, 2011 | 4.430 | 4.566 | 4.430 | 4.517 | 1,836,370 | +0.08(+1.74%) |
Dec 05, 2011 | 4.527 | 4.580 | 4.382 | 4.440 | 1,840,803 | +0.00(+0.00%) |
Dec 02, 2011 | 4.382 | 4.498 | 4.382 | 4.440 | 1,791,269 | +0.12(+2.68%) |
Dec 01, 2011 | 4.266 | 4.421 | 4.247 | 4.324 | 1,830,611 | +0.03(+0.68%) |
Nov 30, 2011 | 3.995 | 4.314 | 3.976 | 4.295 | 2,610,357 | +0.33(+8.29%) |
Nov 29, 2011 | 4.150 | 4.210 | 3.927 | 3.966 | 2,494,970 | -0.22(-5.31%) |
Nov 28, 2011 | 4.150 | 4.218 | 4.072 | 4.189 | 1,357,044 | +0.17(+4.34%) |
Nov 25, 2011 | 4.043 | 4.179 | 4.014 | 4.014 | 634,102 | -0.04(-0.95%) |
Nov 23, 2011 | 4.208 | 4.247 | 4.053 | 4.053 | 1,882,336 | -0.19(-4.56%) |
Nov 22, 2011 | 4.363 | 4.430 | 4.247 | 4.247 | 1,390,513 | -0.10(-2.23%) |
Nov 21, 2011 | 4.372 | 4.440 | 4.305 | 4.343 | 1,448,967 | -0.14(-3.02%) |
Nov 18, 2011 | 4.488 | 4.556 | 4.440 | 4.479 | 1,379,525 | +0.01(+0.22%) |
Nov 17, 2011 | 4.595 | 4.663 | 4.401 | 4.469 | 1,936,493 | -0.13(-2.74%) |
Nov 16, 2011 | 4.595 | 4.769 | 4.566 | 4.595 | 1,180,669 | -0.08(-1.66%) |
Nov 15, 2011 | 4.595 | 4.711 | 4.546 | 4.672 | 1,125,181 | +0.05(+1.05%) |
Nov 14, 2011 | 4.798 | 4.837 | 4.605 | 4.624 | 931,879 | -0.22(-4.59%) |
Nov 11, 2011 | 4.750 | 4.866 | 4.740 | 4.846 | 1,062,191 | +0.15(+3.30%) |
Nov 10, 2011 | 4.605 | 4.721 | 4.517 | 4.692 | 1,948,684 | +0.15(+3.41%) |
Nov 09, 2011 | 4.682 | 4.769 | 4.527 | 4.537 | 3,520,085 | -0.28(-5.82%) |
Nov 08, 2011 | 4.837 | 4.924 | 4.740 | 4.817 | 2,473,533 | +0.03(+0.61%) |
Nov 07, 2011 | 4.895 | 4.943 | 4.721 | 4.788 | 1,472,977 | -0.12(-2.37%) |
Nov 04, 2011 | 4.730 | 4.953 | 4.721 | 4.904 | 1,482,490 | +0.10(+2.01%) |
Nov 03, 2011 | 4.692 | 4.817 | 4.595 | 4.808 | 1,413,789 | +0.18(+3.97%) |
Nov 02, 2011 | 4.634 | 4.692 | 4.537 | 4.624 | 2,291,639 | +0.08(+1.70%) |