Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 5.627 | 5.627 | 5.399 | 5.575 | 15,537 | -0.00(-0.08%) |
Jan 30, 2012 | 5.478 | 5.592 | 5.478 | 5.579 | 38,213 | -0.12(-2.08%) |
Jan 27, 2012 | 5.531 | 5.697 | 5.478 | 5.697 | 33,842 | +0.12(+2.20%) |
Jan 26, 2012 | 5.531 | 5.689 | 5.364 | 5.575 | 62,066 | +0.02(+0.32%) |
Jan 25, 2012 | 5.277 | 5.557 | 5.215 | 5.557 | 177,865 | +0.23(+4.28%) |
Jan 24, 2012 | 5.329 | 5.338 | 5.242 | 5.329 | 11,894 | +0.00(+0.00%) |
Jan 23, 2012 | 5.329 | 5.329 | 5.296 | 5.329 | 4,812 | +0.00(+0.00%) |
Jan 20, 2012 | 5.294 | 5.329 | 5.260 | 5.329 | 14,492 | +0.04(+0.66%) |
Jan 19, 2012 | 5.294 | 5.294 | 5.250 | 5.294 | 22,515 | +0.00(+0.00%) |
Jan 18, 2012 | 5.373 | 5.373 | 5.215 | 5.294 | 16,997 | -0.05(-0.98%) |
Jan 17, 2012 | 5.391 | 5.391 | 5.347 | 5.347 | 467 | -0.05(-0.97%) |
Jan 13, 2012 | 5.303 | 5.399 | 5.215 | 5.399 | 20,640 | +0.05(+0.98%) |
Jan 12, 2012 | 5.242 | 5.347 | 5.215 | 5.347 | 11,606 | +0.12(+2.35%) |
Jan 11, 2012 | 5.171 | 5.391 | 5.171 | 5.224 | 34,020 | +0.04(+0.68%) |
Jan 10, 2012 | 5.093 | 5.198 | 5.093 | 5.189 | 7,704 | +0.11(+2.07%) |
Jan 09, 2012 | 5.040 | 5.163 | 5.040 | 5.084 | 11,428 | +0.04(+0.87%) |
Jan 06, 2012 | 4.987 | 5.040 | 4.952 | 5.040 | 10,328 | +0.00(+0.00%) |
Jan 05, 2012 | 4.979 | 5.040 | 4.970 | 5.040 | 684 | +0.11(+2.31%) |
Jan 04, 2012 | 4.944 | 5.049 | 4.909 | 4.926 | 10,548 | +0.06(+1.26%) |
Dec 30, 2011 | 4.961 | 5.031 | 4.816 | 4.865 | 5,248 | -0.12(-2.46%) |
Dec 29, 2011 | 5.101 | 5.101 | 4.922 | 4.987 | 11,812 | -0.03(-0.52%) |
Dec 28, 2011 | 5.093 | 5.207 | 4.996 | 5.014 | 10,125 | -0.11(-2.05%) |
Dec 27, 2011 | 5.084 | 5.238 | 5.031 | 5.119 | 27,390 | -0.02(-0.44%) |
Dec 23, 2011 | 5.058 | 5.154 | 4.944 | 5.142 | 12,273 | +0.32(+6.65%) |
Dec 21, 2011 | 4.786 | 4.917 | 4.619 | 4.821 | 33,288 | -0.04(-0.90%) |
Dec 20, 2011 | 5.005 | 5.020 | 4.803 | 4.865 | 17,780 | -0.14(-2.80%) |
Dec 19, 2011 | 5.058 | 5.119 | 4.979 | 5.005 | 36,943 | +0.01(+0.18%) |
Dec 16, 2011 | 5.014 | 5.084 | 4.838 | 4.996 | 31,580 | -0.02(-0.35%) |
Dec 15, 2011 | 5.250 | 5.268 | 5.014 | 5.014 | 69,060 | -0.21(-4.01%) |
Dec 14, 2011 | 5.189 | 5.277 | 5.101 | 5.223 | 5,988 | -0.02(-0.35%) |
Dec 13, 2011 | 5.250 | 5.285 | 5.120 | 5.242 | 10,724 | +0.05(+0.93%) |
Dec 12, 2011 | 5.289 | 5.289 | 5.176 | 5.193 | 7,551 | -0.10(-1.98%) |
Dec 09, 2011 | 5.342 | 5.368 | 5.202 | 5.298 | 4,009 | -0.02(-0.47%) |
Dec 08, 2011 | 5.412 | 5.412 | 5.316 | 5.323 | 16,111 | -0.09(-1.64%) |
Dec 07, 2011 | 5.455 | 5.455 | 5.359 | 5.412 | 63,188 | +0.04(+0.81%) |
Dec 06, 2011 | 5.403 | 5.403 | 5.281 | 5.368 | 5,854 | +0.00(+0.00%) |
Dec 05, 2011 | 5.412 | 5.447 | 5.307 | 5.368 | 24,855 | +0.04(+0.82%) |
Dec 02, 2011 | 5.324 | 5.412 | 5.289 | 5.324 | 25,129 | +0.00(+0.00%) |
Dec 01, 2011 | 5.403 | 5.403 | 5.289 | 5.324 | 11,311 | +0.03(+0.49%) |
Nov 30, 2011 | 5.438 | 5.438 | 5.298 | 5.298 | 16,244 | -0.03(-0.49%) |
Nov 29, 2011 | 5.447 | 5.447 | 5.247 | 5.324 | 33,969 | -0.12(-2.24%) |
Nov 28, 2011 | 5.351 | 5.455 | 5.124 | 5.447 | 28,238 | +0.24(+4.70%) |
Nov 25, 2011 | 5.019 | 5.341 | 5.019 | 5.202 | 6,530 | -0.09(-1.65%) |
Nov 23, 2011 | 5.237 | 5.364 | 5.062 | 5.289 | 32,680 | +0.05(+1.00%) |
Nov 22, 2011 | 5.368 | 5.427 | 5.237 | 5.237 | 108,486 | -0.18(-3.38%) |
Nov 21, 2011 | 5.368 | 5.420 | 5.263 | 5.420 | 23,490 | +0.00(+0.00%) |
Nov 18, 2011 | 5.429 | 5.490 | 5.390 | 5.420 | 12,185 | +0.01(+0.16%) |
Nov 17, 2011 | 5.368 | 5.473 | 5.368 | 5.412 | 61,113 | +0.04(+0.81%) |
Nov 16, 2011 | 5.385 | 5.440 | 5.368 | 5.368 | 34,529 | -0.07(-1.28%) |
Nov 15, 2011 | 5.447 | 5.455 | 5.368 | 5.438 | 53,075 | -0.02(-0.32%) |
Nov 14, 2011 | 5.481 | 5.621 | 5.438 | 5.455 | 40,248 | -0.13(-2.34%) |
Nov 11, 2011 | 5.438 | 5.665 | 5.438 | 5.586 | 33,770 | +0.18(+3.39%) |
Nov 10, 2011 | 5.211 | 5.665 | 5.080 | 5.403 | 112,168 | +0.09(+1.78%) |
Nov 09, 2011 | 5.237 | 5.333 | 5.237 | 5.309 | 12,774 | +0.07(+1.37%) |
Nov 08, 2011 | 5.132 | 5.237 | 5.036 | 5.237 | 6,599 | +0.10(+1.87%) |
Nov 07, 2011 | 5.211 | 5.228 | 5.019 | 5.141 | 7,217 | -0.10(-1.83%) |
Nov 04, 2011 | 5.237 | 5.237 | 5.185 | 5.237 | 14,513 | +0.00(+0.00%) |
Nov 03, 2011 | 5.368 | 5.368 | 5.237 | 5.237 | 8,965 | -0.10(-1.96%) |
Nov 02, 2011 | 5.289 | 5.342 | 5.237 | 5.342 | 3,830 | +0.19(+3.73%) |