Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 5.727 | 5.825 | 5.672 | 5.797 | 511,238 | +0.06(+0.97%) |
Jan 30, 2012 | 5.748 | 5.769 | 5.672 | 5.741 | 330,469 | -0.06(-0.96%) |
Jan 27, 2012 | 5.783 | 5.839 | 5.748 | 5.797 | 252,975 | -0.03(-0.48%) |
Jan 26, 2012 | 5.790 | 5.839 | 5.756 | 5.825 | 510,325 | +0.05(+0.84%) |
Jan 25, 2012 | 5.811 | 5.832 | 5.713 | 5.776 | 362,361 | -0.03(-0.60%) |
Jan 24, 2012 | 5.825 | 5.844 | 5.769 | 5.811 | 388,387 | -0.03(-0.48%) |
Jan 23, 2012 | 5.873 | 5.894 | 5.748 | 5.839 | 1,025,106 | -0.03(-0.47%) |
Jan 20, 2012 | 5.644 | 5.880 | 5.644 | 5.866 | 909,843 | +0.20(+3.56%) |
Jan 19, 2012 | 5.560 | 5.686 | 5.560 | 5.665 | 746,746 | +0.14(+2.52%) |
Jan 18, 2012 | 5.484 | 5.588 | 5.449 | 5.526 | 779,683 | +0.06(+1.14%) |
Jan 17, 2012 | 5.512 | 5.526 | 5.442 | 5.463 | 417,214 | -0.01(-0.13%) |
Jan 13, 2012 | 5.435 | 5.470 | 5.338 | 5.470 | 315,066 | -0.01(-0.25%) |
Jan 12, 2012 | 5.540 | 5.540 | 5.408 | 5.484 | 683,131 | -0.04(-0.75%) |
Jan 11, 2012 | 5.505 | 5.533 | 5.401 | 5.526 | 453,482 | +0.00(+0.00%) |
Jan 10, 2012 | 5.533 | 5.595 | 5.526 | 5.526 | 451,993 | +0.04(+0.76%) |
Jan 09, 2012 | 5.491 | 5.540 | 5.432 | 5.484 | 384,832 | -0.03(-0.63%) |
Jan 06, 2012 | 5.519 | 5.602 | 5.494 | 5.519 | 681,566 | -0.01(-0.25%) |
Jan 05, 2012 | 5.533 | 5.560 | 5.428 | 5.533 | 1,435,744 | +0.01(+0.25%) |
Jan 04, 2012 | 5.408 | 5.547 | 5.401 | 5.519 | 306,822 | +0.32(+6.15%) |
Dec 30, 2011 | 5.206 | 5.241 | 5.171 | 5.199 | 766,193 | -0.04(-0.80%) |
Dec 29, 2011 | 5.269 | 5.352 | 5.234 | 5.241 | 481,703 | -0.06(-1.18%) |
Dec 28, 2011 | 5.359 | 5.456 | 5.269 | 5.303 | 560,335 | -0.09(-1.68%) |
Dec 27, 2011 | 5.338 | 5.421 | 5.338 | 5.394 | 548,232 | +0.03(+0.65%) |
Dec 23, 2011 | 5.310 | 5.408 | 5.310 | 5.359 | 492,500 | +0.03(+0.65%) |
Dec 21, 2011 | 5.192 | 5.359 | 5.178 | 5.324 | 733,667 | +0.10(+1.86%) |
Dec 20, 2011 | 5.435 | 5.484 | 5.199 | 5.227 | 1,288,959 | -0.09(-1.70%) |
Dec 19, 2011 | 5.533 | 5.560 | 5.289 | 5.317 | 562,670 | -0.24(-4.26%) |
Dec 16, 2011 | 5.533 | 5.623 | 5.505 | 5.554 | 547,640 | +0.03(+0.63%) |
Dec 15, 2011 | 5.609 | 5.665 | 5.484 | 5.519 | 662,138 | -0.06(-1.00%) |
Dec 14, 2011 | 5.547 | 5.602 | 5.470 | 5.574 | 923,505 | -0.03(-0.62%) |
Dec 13, 2011 | 5.602 | 5.699 | 5.495 | 5.609 | 1,129,746 | +0.03(+0.50%) |
Dec 12, 2011 | 5.456 | 5.595 | 5.435 | 5.581 | 640,270 | +0.04(+0.75%) |
Dec 09, 2011 | 5.512 | 5.567 | 5.449 | 5.540 | 601,954 | +0.02(+0.38%) |
Dec 08, 2011 | 5.401 | 5.526 | 5.352 | 5.519 | 847,176 | +0.05(+0.89%) |
Dec 07, 2011 | 5.408 | 5.519 | 5.352 | 5.470 | 631,245 | +0.05(+0.90%) |
Dec 06, 2011 | 5.373 | 5.491 | 5.317 | 5.421 | 580,619 | +0.06(+1.04%) |
Dec 05, 2011 | 5.387 | 5.394 | 5.310 | 5.366 | 911,428 | +0.08(+1.58%) |
Dec 02, 2011 | 5.255 | 5.387 | 5.237 | 5.282 | 878,041 | +0.08(+1.47%) |
Dec 01, 2011 | 5.199 | 5.352 | 5.164 | 5.206 | 533,298 | +0.00(+0.00%) |
Nov 30, 2011 | 5.310 | 5.387 | 5.171 | 5.206 | 825,448 | +0.06(+1.22%) |
Nov 29, 2011 | 5.143 | 5.206 | 5.102 | 5.143 | 437,485 | -0.01(-0.13%) |
Nov 28, 2011 | 5.171 | 5.269 | 5.088 | 5.150 | 721,803 | +0.11(+2.21%) |
Nov 25, 2011 | 5.060 | 5.143 | 5.004 | 5.039 | 329,613 | -0.09(-1.76%) |
Nov 23, 2011 | 5.317 | 5.421 | 5.039 | 5.130 | 647,942 | -0.16(-3.02%) |
Nov 22, 2011 | 5.352 | 5.560 | 5.116 | 5.289 | 1,172,692 | -0.20(-3.67%) |
Nov 21, 2011 | 5.512 | 5.547 | 5.387 | 5.491 | 576,142 | -0.13(-2.35%) |
Nov 18, 2011 | 5.554 | 5.636 | 5.435 | 5.623 | 589,376 | +0.10(+1.89%) |
Nov 17, 2011 | 5.672 | 5.672 | 5.421 | 5.519 | 708,411 | -0.18(-3.17%) |
Nov 16, 2011 | 5.644 | 5.776 | 5.595 | 5.699 | 481,916 | -0.05(-0.85%) |
Nov 15, 2011 | 5.908 | 5.950 | 5.560 | 5.748 | 979,662 | -0.19(-3.16%) |
Nov 14, 2011 | 5.839 | 6.019 | 5.818 | 5.936 | 647,104 | +0.09(+1.55%) |
Nov 11, 2011 | 5.769 | 5.894 | 5.693 | 5.845 | 660,625 | +0.17(+2.94%) |
Nov 10, 2011 | 5.644 | 5.734 | 5.554 | 5.679 | 462,998 | +0.13(+2.25%) |
Nov 09, 2011 | 5.623 | 5.672 | 5.463 | 5.554 | 332,999 | -0.26(-4.43%) |
Nov 08, 2011 | 5.748 | 5.818 | 5.651 | 5.811 | 317,543 | +0.10(+1.70%) |
Nov 07, 2011 | 5.769 | 5.797 | 5.644 | 5.713 | 287,597 | -0.06(-0.96%) |
Nov 04, 2011 | 5.755 | 5.818 | 5.699 | 5.769 | 262,620 | -0.01(-0.24%) |
Nov 03, 2011 | 5.880 | 5.894 | 5.734 | 5.783 | 408,009 | -0.02(-0.36%) |
Nov 02, 2011 | 5.727 | 5.825 | 5.679 | 5.804 | 668,908 | +0.15(+2.71%) |