Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 5.305 | 5.325 | 5.285 | 5.305 | 2,025,749 | +0.02(+0.39%) |
Jan 30, 2012 | 5.260 | 5.293 | 5.248 | 5.285 | 1,399,852 | -0.00(-0.08%) |
Jan 27, 2012 | 5.305 | 5.305 | 5.268 | 5.289 | 1,352,473 | -0.02(-0.39%) |
Jan 26, 2012 | 5.297 | 5.321 | 5.297 | 5.309 | 2,160,174 | +0.02(+0.31%) |
Jan 25, 2012 | 5.297 | 5.309 | 5.260 | 5.293 | 1,957,061 | +0.00(+0.00%) |
Jan 24, 2012 | 5.285 | 5.313 | 5.264 | 5.293 | 1,655,507 | +0.00(+0.08%) |
Jan 23, 2012 | 5.276 | 5.297 | 5.256 | 5.289 | 1,658,497 | +0.02(+0.39%) |
Jan 20, 2012 | 5.264 | 5.268 | 5.235 | 5.268 | 1,466,528 | +0.02(+0.47%) |
Jan 19, 2012 | 5.231 | 5.272 | 5.194 | 5.244 | 1,908,198 | +0.02(+0.31%) |
Jan 18, 2012 | 5.235 | 5.235 | 5.203 | 5.227 | 1,231,302 | +0.00(+0.08%) |
Jan 17, 2012 | 5.223 | 5.256 | 5.203 | 5.223 | 1,359,713 | +0.02(+0.39%) |
Jan 13, 2012 | 5.174 | 5.211 | 5.170 | 5.203 | 996,658 | +0.01(+0.24%) |
Jan 12, 2012 | 5.170 | 5.203 | 5.162 | 5.190 | 1,317,617 | +0.02(+0.32%) |
Jan 11, 2012 | 5.174 | 5.178 | 5.145 | 5.174 | 1,219,580 | +0.00(+0.08%) |
Jan 10, 2012 | 5.174 | 5.188 | 5.145 | 5.170 | 1,625,262 | +0.03(+0.56%) |
Jan 09, 2012 | 5.145 | 5.160 | 5.121 | 5.141 | 1,687,160 | +0.01(+0.24%) |
Jan 06, 2012 | 5.063 | 5.141 | 5.047 | 5.129 | 2,497,530 | +0.09(+1.79%) |
Jan 05, 2012 | 5.137 | 5.145 | 5.035 | 5.039 | 2,655,568 | -0.11(-2.07%) |
Jan 04, 2012 | 5.166 | 5.174 | 5.119 | 5.145 | 1,970,422 | +0.05(+0.96%) |
Dec 30, 2011 | 5.100 | 5.153 | 5.096 | 5.096 | 1,686,799 | -0.02(-0.48%) |
Dec 29, 2011 | 5.149 | 5.174 | 5.117 | 5.121 | 1,851,077 | -0.02(-0.48%) |
Dec 28, 2011 | 5.190 | 5.194 | 5.125 | 5.145 | 2,578,393 | -0.04(-0.71%) |
Dec 27, 2011 | 5.194 | 5.194 | 5.158 | 5.182 | 3,348,782 | +0.02(+0.38%) |
Dec 23, 2011 | 5.178 | 5.178 | 5.146 | 5.162 | 2,448,088 | +0.06(+1.24%) |
Dec 21, 2011 | 5.071 | 5.119 | 5.059 | 5.099 | 3,267,225 | +0.03(+0.55%) |
Dec 20, 2011 | 5.079 | 5.087 | 5.055 | 5.071 | 2,884,054 | +0.03(+0.55%) |
Dec 19, 2011 | 5.071 | 5.079 | 5.036 | 5.043 | 2,324,576 | -0.02(-0.31%) |
Dec 16, 2011 | 5.063 | 5.071 | 5.012 | 5.059 | 6,179,670 | +0.02(+0.39%) |
Dec 15, 2011 | 5.071 | 5.071 | 5.012 | 5.039 | 2,934,684 | +0.00(+0.08%) |
Dec 14, 2011 | 4.960 | 5.036 | 4.938 | 5.036 | 2,407,178 | +0.08(+1.52%) |
Dec 13, 2011 | 4.988 | 5.039 | 4.952 | 4.960 | 2,331,701 | +0.01(+0.16%) |
Dec 12, 2011 | 4.925 | 4.972 | 4.909 | 4.952 | 1,472,649 | +0.02(+0.32%) |
Dec 09, 2011 | 4.909 | 4.960 | 4.885 | 4.936 | 1,972,431 | +0.03(+0.57%) |
Dec 08, 2011 | 5.012 | 5.012 | 4.905 | 4.909 | 1,572,003 | -0.10(-2.06%) |
Dec 07, 2011 | 5.008 | 5.036 | 4.972 | 5.012 | 1,716,514 | +0.01(+0.16%) |
Dec 06, 2011 | 4.984 | 5.028 | 4.972 | 5.004 | 1,808,483 | +0.02(+0.32%) |
Dec 05, 2011 | 4.992 | 5.008 | 4.948 | 4.988 | 2,052,401 | +0.03(+0.56%) |
Dec 02, 2011 | 4.960 | 4.984 | 4.936 | 4.960 | 2,697,145 | +0.03(+0.64%) |
Dec 01, 2011 | 4.944 | 4.964 | 4.905 | 4.929 | 4,308,572 | -0.02(-0.32%) |
Nov 30, 2011 | 4.861 | 4.948 | 4.798 | 4.944 | 3,119,332 | +0.17(+3.48%) |
Nov 29, 2011 | 4.810 | 4.826 | 4.758 | 4.778 | 1,263,810 | -0.02(-0.41%) |
Nov 28, 2011 | 4.742 | 4.798 | 4.699 | 4.798 | 2,015,428 | +0.16(+3.42%) |
Nov 25, 2011 | 4.627 | 4.715 | 4.620 | 4.639 | 1,008,469 | -0.02(-0.34%) |
Nov 23, 2011 | 4.727 | 4.727 | 4.655 | 4.655 | 1,839,145 | -0.08(-1.59%) |
Nov 22, 2011 | 4.774 | 4.826 | 4.730 | 4.730 | 1,736,274 | -0.06(-1.16%) |
Nov 21, 2011 | 4.841 | 4.857 | 4.786 | 4.786 | 1,610,861 | -0.10(-1.95%) |
Nov 18, 2011 | 4.917 | 4.933 | 4.865 | 4.881 | 1,193,851 | -0.03(-0.65%) |
Nov 17, 2011 | 4.917 | 4.944 | 4.889 | 4.913 | 2,599,968 | +0.01(+0.24%) |
Nov 16, 2011 | 4.810 | 4.944 | 4.798 | 4.901 | 2,087,680 | +0.06(+1.23%) |
Nov 15, 2011 | 4.782 | 4.857 | 4.754 | 4.841 | 1,320,180 | +0.06(+1.24%) |
Nov 14, 2011 | 4.830 | 4.833 | 4.754 | 4.782 | 1,450,434 | -0.05(-0.98%) |
Nov 11, 2011 | 4.826 | 4.857 | 4.790 | 4.830 | 1,289,846 | +0.05(+0.99%) |
Nov 10, 2011 | 4.861 | 4.861 | 4.746 | 4.782 | 1,788,755 | -0.02(-0.49%) |
Nov 09, 2011 | 4.873 | 4.909 | 4.798 | 4.806 | 2,066,475 | -0.12(-2.49%) |
Nov 08, 2011 | 4.885 | 4.940 | 4.849 | 4.929 | 1,974,213 | +0.06(+1.30%) |
Nov 07, 2011 | 4.845 | 4.893 | 4.818 | 4.865 | 2,519,173 | +0.00(+0.00%) |
Nov 04, 2011 | 4.770 | 4.873 | 4.762 | 4.865 | 2,709,821 | +0.10(+1.99%) |
Nov 03, 2011 | 4.786 | 4.798 | 4.719 | 4.770 | 2,505,099 | -0.01(-0.25%) |
Nov 02, 2011 | 4.727 | 4.782 | 4.720 | 4.782 | 2,224,731 | +0.08(+1.68%) |