Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 5.960 | 5.970 | 5.760 | 5.920 | 3,536,770 | +0.00(+0.00%) |
Jan 30, 2012 | 5.780 | 5.960 | 5.760 | 5.920 | 5,761,764 | +0.11(+1.89%) |
Jan 27, 2012 | 5.800 | 5.860 | 5.710 | 5.810 | 4,245,390 | +0.01(+0.17%) |
Jan 26, 2012 | 5.760 | 5.880 | 5.630 | 5.800 | 9,898,220 | +0.23(+4.13%) |
Jan 25, 2012 | 5.600 | 5.740 | 5.520 | 5.570 | 6,515,984 | +0.07(+1.27%) |
Jan 24, 2012 | 5.390 | 5.530 | 5.290 | 5.500 | 3,073,618 | +0.08(+1.48%) |
Jan 23, 2012 | 5.440 | 5.520 | 5.350 | 5.420 | 3,103,997 | -0.02(-0.37%) |
Jan 20, 2012 | 5.500 | 5.580 | 5.410 | 5.440 | 5,630,027 | -0.10(-1.81%) |
Jan 19, 2012 | 5.390 | 5.540 | 5.300 | 5.540 | 3,072,175 | +0.16(+2.97%) |
Jan 18, 2012 | 5.250 | 5.450 | 5.180 | 5.380 | 3,506,265 | +0.12(+2.28%) |
Jan 17, 2012 | 5.370 | 5.430 | 5.150 | 5.260 | 6,489,268 | -0.23(-4.19%) |
Jan 13, 2012 | 5.510 | 5.630 | 5.430 | 5.490 | 2,610,399 | -0.09(-1.61%) |
Jan 12, 2012 | 5.690 | 5.695 | 5.390 | 5.580 | 11,120,985 | -0.10(-1.76%) |
Jan 11, 2012 | 5.800 | 5.870 | 5.500 | 5.680 | 22,985,508 | -0.24(-4.05%) |
Jan 10, 2012 | 5.570 | 5.930 | 5.530 | 5.920 | 15,644,383 | +0.39(+7.05%) |
Jan 09, 2012 | 5.460 | 5.545 | 5.430 | 5.530 | 8,325,362 | +0.08(+1.47%) |
Jan 06, 2012 | 5.400 | 5.480 | 5.310 | 5.450 | 4,447,848 | +0.03(+0.55%) |
Jan 05, 2012 | 5.190 | 5.420 | 5.050 | 5.420 | 6,118,827 | +0.19(+3.63%) |
Jan 04, 2012 | 5.130 | 5.240 | 5.040 | 5.230 | 3,647,955 | +0.03(+0.58%) |
Dec 30, 2011 | 5.220 | 5.290 | 5.150 | 5.200 | 2,068,424 | -0.06(-1.14%) |
Dec 29, 2011 | 5.210 | 5.280 | 5.160 | 5.260 | 1,538,957 | +0.10(+1.94%) |
Dec 28, 2011 | 5.300 | 5.330 | 5.110 | 5.160 | 2,108,728 | -0.16(-3.01%) |
Dec 27, 2011 | 5.310 | 5.360 | 5.180 | 5.320 | 3,185,126 | -0.02(-0.37%) |
Dec 23, 2011 | 5.280 | 5.360 | 5.130 | 5.340 | 2,678,302 | -0.03(-0.56%) |
Dec 21, 2011 | 5.300 | 5.440 | 5.250 | 5.370 | 2,129,255 | +0.03(+0.56%) |
Dec 20, 2011 | 5.170 | 5.360 | 5.170 | 5.340 | 4,433,059 | +0.17(+3.29%) |
Dec 19, 2011 | 5.610 | 5.640 | 5.140 | 5.170 | 5,880,351 | -0.40(-7.18%) |
Dec 16, 2011 | 5.310 | 5.650 | 5.280 | 5.570 | 13,336,341 | +0.31(+5.89%) |
Dec 15, 2011 | 5.200 | 5.270 | 5.180 | 5.260 | 5,208,925 | +0.14(+2.73%) |
Dec 14, 2011 | 4.910 | 5.195 | 4.910 | 5.120 | 6,912,642 | +0.20(+4.07%) |
Dec 13, 2011 | 5.120 | 5.140 | 4.890 | 4.920 | 5,319,768 | -0.17(-3.34%) |
Dec 12, 2011 | 4.960 | 5.150 | 4.850 | 5.090 | 5,311,584 | +0.04(+0.79%) |
Dec 09, 2011 | 4.730 | 5.070 | 4.670 | 5.050 | 6,363,412 | +0.30(+6.32%) |
Dec 08, 2011 | 4.930 | 4.930 | 4.730 | 4.750 | 7,520,706 | -0.20(-4.04%) |
Dec 07, 2011 | 4.680 | 4.990 | 4.640 | 4.950 | 10,490,594 | +0.24(+5.10%) |
Dec 06, 2011 | 4.690 | 4.780 | 4.620 | 4.710 | 11,711,966 | +0.01(+0.21%) |
Dec 05, 2011 | 4.490 | 4.750 | 4.460 | 4.700 | 12,117,785 | +0.26(+5.86%) |
Dec 02, 2011 | 4.350 | 4.470 | 4.210 | 4.440 | 9,515,021 | +0.14(+3.26%) |
Dec 01, 2011 | 4.080 | 4.460 | 4.070 | 4.300 | 10,410,638 | +0.18(+4.37%) |
Nov 30, 2011 | 4.150 | 4.170 | 3.950 | 4.120 | 17,981,124 | +0.06(+1.48%) |
Nov 29, 2011 | 3.670 | 4.080 | 3.660 | 4.060 | 20,667,940 | +0.38(+10.33%) |
Nov 28, 2011 | 3.570 | 3.680 | 3.550 | 3.680 | 4,429,141 | +0.20(+5.75%) |
Nov 25, 2011 | 3.400 | 3.570 | 3.400 | 3.480 | 2,136,961 | +0.08(+2.35%) |
Nov 23, 2011 | 3.450 | 3.535 | 3.400 | 3.400 | 5,630,439 | -0.09(-2.58%) |
Nov 22, 2011 | 3.580 | 3.630 | 3.490 | 3.490 | 4,676,409 | -0.10(-2.79%) |
Nov 21, 2011 | 3.650 | 3.680 | 3.570 | 3.590 | 2,943,015 | -0.11(-2.97%) |
Nov 18, 2011 | 3.730 | 3.780 | 3.670 | 3.700 | 2,841,147 | +0.00(+0.00%) |
Nov 17, 2011 | 3.880 | 3.950 | 3.680 | 3.700 | 7,073,445 | -0.15(-3.90%) |
Nov 16, 2011 | 3.930 | 3.950 | 3.830 | 3.850 | 5,632,501 | -0.11(-2.78%) |
Nov 15, 2011 | 4.020 | 4.070 | 3.920 | 3.960 | 3,830,990 | -0.06(-1.49%) |
Nov 14, 2011 | 4.110 | 4.225 | 4.020 | 4.020 | 4,462,697 | -0.10(-2.43%) |
Nov 11, 2011 | 4.190 | 4.220 | 4.080 | 4.120 | 3,403,455 | +0.01(+0.24%) |
Nov 10, 2011 | 4.160 | 4.230 | 4.010 | 4.110 | 3,406,018 | -0.01(-0.24%) |
Nov 09, 2011 | 4.250 | 4.280 | 4.110 | 4.120 | 3,907,122 | -0.21(-4.85%) |
Nov 08, 2011 | 4.340 | 4.350 | 4.250 | 4.330 | 3,905,909 | +0.04(+0.93%) |
Nov 07, 2011 | 4.370 | 4.390 | 4.270 | 4.290 | 2,947,088 | -0.10(-2.28%) |
Nov 04, 2011 | 4.390 | 4.420 | 4.330 | 4.390 | 2,675,427 | -0.06(-1.35%) |
Nov 03, 2011 | 4.330 | 4.470 | 4.260 | 4.450 | 4,097,017 | +0.16(+3.73%) |
Nov 02, 2011 | 4.350 | 4.430 | 4.250 | 4.290 | 3,955,202 | -0.01(-0.23%) |