Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 5.827 | 5.945 | 5.545 | 5.654 | 404,154 | -0.14(-2.35%) |
Jan 30, 2012 | 5.881 | 6.009 | 5.763 | 5.791 | 260,619 | -0.18(-3.04%) |
Jan 27, 2012 | 5.727 | 6.018 | 5.654 | 5.972 | 407,988 | +0.24(+4.12%) |
Jan 26, 2012 | 6.018 | 6.027 | 5.736 | 5.736 | 362,053 | -0.25(-4.10%) |
Jan 25, 2012 | 5.754 | 6.009 | 5.636 | 5.981 | 456,925 | +0.20(+3.46%) |
Jan 24, 2012 | 5.900 | 5.972 | 5.727 | 5.782 | 429,171 | -0.18(-3.05%) |
Jan 23, 2012 | 5.754 | 6.072 | 5.727 | 5.963 | 698,666 | +0.23(+3.96%) |
Jan 20, 2012 | 5.700 | 5.818 | 5.681 | 5.736 | 421,629 | +0.04(+0.64%) |
Jan 19, 2012 | 5.527 | 5.727 | 5.482 | 5.700 | 712,521 | +0.22(+3.98%) |
Jan 18, 2012 | 5.227 | 5.491 | 5.227 | 5.482 | 526,257 | +0.25(+4.87%) |
Jan 17, 2012 | 5.209 | 5.263 | 5.136 | 5.227 | 407,238 | +0.07(+1.41%) |
Jan 13, 2012 | 5.200 | 5.238 | 5.100 | 5.154 | 396,912 | -0.14(-2.58%) |
Jan 12, 2012 | 5.391 | 5.454 | 5.282 | 5.291 | 348,292 | -0.10(-1.86%) |
Jan 11, 2012 | 5.500 | 5.509 | 5.336 | 5.391 | 322,224 | -0.14(-2.47%) |
Jan 10, 2012 | 5.363 | 5.563 | 5.363 | 5.527 | 579,405 | +0.25(+4.83%) |
Jan 09, 2012 | 5.427 | 5.482 | 5.272 | 5.272 | 637,627 | -0.15(-2.68%) |
Jan 06, 2012 | 5.618 | 5.654 | 5.418 | 5.418 | 539,740 | -0.19(-3.40%) |
Jan 05, 2012 | 5.663 | 5.736 | 5.527 | 5.609 | 399,173 | -0.11(-1.91%) |
Jan 04, 2012 | 5.700 | 5.818 | 5.627 | 5.718 | 379,381 | +0.23(+4.14%) |
Dec 30, 2011 | 5.527 | 5.554 | 5.491 | 5.491 | 274,918 | -0.04(-0.66%) |
Dec 29, 2011 | 5.445 | 5.545 | 5.363 | 5.527 | 176,625 | +0.12(+2.18%) |
Dec 28, 2011 | 5.582 | 5.600 | 5.391 | 5.409 | 360,178 | -0.20(-3.57%) |
Dec 27, 2011 | 5.491 | 5.663 | 5.472 | 5.609 | 355,832 | +0.07(+1.31%) |
Dec 23, 2011 | 5.527 | 5.591 | 5.445 | 5.536 | 265,847 | +0.13(+2.35%) |
Dec 21, 2011 | 5.372 | 5.436 | 5.209 | 5.409 | 452,710 | -0.01(-0.17%) |
Dec 20, 2011 | 5.218 | 5.445 | 5.218 | 5.418 | 590,926 | +0.34(+6.62%) |
Dec 19, 2011 | 5.182 | 5.291 | 5.054 | 5.082 | 783,010 | -0.05(-1.06%) |
Dec 16, 2011 | 4.772 | 5.182 | 4.772 | 5.136 | 1,918,402 | +0.31(+6.40%) |
Dec 15, 2011 | 4.991 | 5.082 | 4.772 | 4.827 | 739,160 | -0.06(-1.30%) |
Dec 14, 2011 | 5.072 | 5.154 | 4.772 | 4.891 | 829,159 | -0.25(-4.95%) |
Dec 13, 2011 | 5.409 | 5.545 | 5.100 | 5.145 | 462,255 | -0.20(-3.74%) |
Dec 12, 2011 | 5.200 | 5.436 | 5.191 | 5.345 | 698,638 | +0.03(+0.51%) |
Dec 09, 2011 | 5.263 | 5.445 | 5.245 | 5.318 | 726,495 | +0.07(+1.39%) |
Dec 08, 2011 | 5.582 | 5.645 | 5.209 | 5.245 | 668,534 | -0.39(-6.94%) |
Dec 07, 2011 | 5.782 | 5.782 | 5.518 | 5.636 | 679,172 | -0.20(-3.43%) |
Dec 06, 2011 | 5.700 | 5.909 | 5.627 | 5.836 | 465,225 | +0.12(+2.07%) |
Dec 05, 2011 | 5.727 | 5.845 | 5.645 | 5.718 | 523,940 | +0.13(+2.28%) |
Dec 02, 2011 | 5.745 | 5.891 | 5.563 | 5.591 | 677,766 | -0.07(-1.28%) |
Dec 01, 2011 | 5.681 | 5.772 | 5.554 | 5.663 | 485,327 | -0.06(-1.11%) |
Nov 30, 2011 | 5.591 | 5.745 | 5.518 | 5.727 | 866,840 | +0.40(+7.51%) |
Nov 29, 2011 | 5.300 | 5.454 | 5.209 | 5.327 | 1,613,366 | +0.03(+0.51%) |
Nov 28, 2011 | 4.891 | 5.327 | 4.872 | 5.300 | 1,054,510 | +0.64(+13.65%) |
Nov 25, 2011 | 4.672 | 4.800 | 4.663 | 4.663 | 273,361 | -0.03(-0.58%) |
Nov 23, 2011 | 4.909 | 4.936 | 4.682 | 4.691 | 624,988 | -0.30(-6.01%) |
Nov 22, 2011 | 5.000 | 5.127 | 4.972 | 4.991 | 581,818 | -0.01(-0.18%) |
Nov 21, 2011 | 5.227 | 5.227 | 4.909 | 5.000 | 862,550 | -0.37(-6.94%) |
Nov 18, 2011 | 5.427 | 5.527 | 5.227 | 5.372 | 555,864 | -0.03(-0.51%) |
Nov 17, 2011 | 5.772 | 5.772 | 5.372 | 5.400 | 820,737 | -0.35(-6.01%) |
Nov 16, 2011 | 5.645 | 6.081 | 5.578 | 5.745 | 627,332 | +0.04(+0.64%) |
Nov 15, 2011 | 5.500 | 5.736 | 5.427 | 5.709 | 563,032 | +0.16(+2.95%) |
Nov 14, 2011 | 5.654 | 5.654 | 5.418 | 5.545 | 756,299 | -0.13(-2.24%) |
Nov 11, 2011 | 5.727 | 5.918 | 5.600 | 5.672 | 718,918 | -0.01(-0.16%) |
Nov 10, 2011 | 5.563 | 5.818 | 5.509 | 5.681 | 777,070 | +0.20(+3.65%) |
Nov 09, 2011 | 5.582 | 5.900 | 5.482 | 5.482 | 899,454 | -0.35(-5.93%) |
Nov 08, 2011 | 5.563 | 6.045 | 5.536 | 5.827 | 1,582,359 | -0.65(-9.97%) |
Nov 07, 2011 | 6.345 | 6.518 | 6.236 | 6.472 | 540,399 | +0.12(+1.86%) |
Nov 04, 2011 | 6.263 | 6.381 | 5.991 | 6.354 | 600,386 | +0.01(+0.14%) |
Nov 03, 2011 | 6.227 | 6.427 | 5.991 | 6.345 | 568,713 | +0.21(+3.41%) |
Nov 02, 2011 | 6.118 | 6.218 | 5.809 | 6.136 | 758,789 | +0.18(+3.05%) |