Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 5.791 | 5.808 | 5.666 | 5.808 | 5,156 | +0.01(+0.20%) |
Jan 30, 2012 | 5.757 | 5.797 | 5.757 | 5.797 | 2,858 | +0.00(+0.00%) |
Jan 27, 2012 | 5.808 | 5.808 | 5.553 | 5.797 | 11,321 | +0.06(+0.99%) |
Jan 26, 2012 | 5.638 | 5.740 | 5.598 | 5.740 | 21,599 | +0.10(+1.81%) |
Jan 25, 2012 | 5.553 | 5.638 | 5.513 | 5.638 | 2,156 | +0.00(+0.00%) |
Jan 24, 2012 | 5.440 | 5.638 | 5.366 | 5.638 | 7,987 | +0.00(+0.00%) |
Jan 23, 2012 | 5.638 | 5.638 | 5.581 | 5.638 | 5,823 | +0.01(+0.10%) |
Jan 20, 2012 | 5.553 | 5.638 | 5.553 | 5.632 | 5,073 | +0.07(+1.33%) |
Jan 19, 2012 | 5.503 | 5.559 | 5.503 | 5.559 | 5,823 | +0.00(+0.00%) |
Jan 18, 2012 | 5.357 | 5.559 | 5.357 | 5.559 | 10,578 | +0.15(+2.80%) |
Jan 17, 2012 | 5.081 | 5.407 | 5.065 | 5.407 | 15,816 | +0.47(+9.43%) |
Jan 13, 2012 | 4.941 | 4.941 | 4.941 | 4.941 | 1,273 | -0.03(-0.57%) |
Jan 11, 2012 | 5.031 | 4.969 | 4.969 | 4.969 | 4,274 | -0.08(-1.67%) |
Jan 10, 2012 | 5.250 | 5.250 | 5.053 | 5.053 | 1,214 | +0.06(+1.12%) |
Jan 09, 2012 | 4.986 | 4.997 | 4.986 | 4.997 | 1,642 | +0.02(+0.45%) |
Jan 06, 2012 | 5.272 | 5.373 | 4.975 | 4.975 | 4,341 | -0.13(-2.64%) |
Jan 05, 2012 | 4.717 | 5.110 | 4.717 | 5.110 | 12,003 | +0.38(+7.95%) |
Jan 03, 2012 | 4.773 | 4.733 | 4.733 | 4.733 | 712 | +0.07(+1.57%) |
Dec 30, 2011 | 4.741 | 4.741 | 4.652 | 4.660 | 6,828 | -0.01(-0.29%) |
Dec 29, 2011 | 4.655 | 4.674 | 4.649 | 4.674 | 5,342 | +0.03(+0.58%) |
Dec 28, 2011 | 4.636 | 4.658 | 4.636 | 4.647 | 1,424 | -0.01(-0.29%) |
Dec 27, 2011 | 4.714 | 4.730 | 4.660 | 4.660 | 2,671 | +0.00(+0.00%) |
Dec 23, 2011 | 4.672 | 4.683 | 4.649 | 4.660 | 7,301 | +0.00(+0.00%) |
Dec 21, 2011 | 4.655 | 4.756 | 4.655 | 4.660 | 11,611 | +0.00(+0.00%) |
Dec 20, 2011 | 4.761 | 4.761 | 4.660 | 4.660 | 2,341 | -0.03(-0.60%) |
Dec 19, 2011 | 4.644 | 4.688 | 4.632 | 4.688 | 4,171 | -0.05(-1.07%) |
Dec 16, 2011 | 4.739 | 4.739 | 4.739 | 4.739 | 178 | +0.11(+2.30%) |
Dec 13, 2011 | 4.632 | 4.632 | 4.632 | 4.632 | 0 | -0.08(-1.79%) |
Dec 12, 2011 | 4.694 | 4.717 | 4.660 | 4.717 | 1,223 | +0.02(+0.48%) |
Dec 08, 2011 | 4.688 | 4.694 | 4.694 | 4.694 | 2,671 | -0.05(-1.07%) |
Dec 07, 2011 | 4.694 | 4.745 | 4.688 | 4.745 | 4,448 | +0.06(+1.20%) |
Dec 06, 2011 | 4.694 | 4.694 | 4.688 | 4.688 | 1,959 | -0.03(-0.60%) |
Dec 05, 2011 | 4.722 | 4.733 | 4.717 | 4.717 | 3,494 | -0.06(-1.18%) |
Dec 02, 2011 | 4.773 | 4.773 | 4.773 | 4.773 | 356 | +0.04(+0.84%) |
Dec 01, 2011 | 4.733 | 4.733 | 4.733 | 4.733 | 197 | -0.03(-0.72%) |
Nov 30, 2011 | 4.879 | 4.879 | 4.767 | 4.767 | 2,208 | +0.07(+1.43%) |
Nov 29, 2011 | 4.700 | 4.700 | 4.700 | 4.700 | 178 | -0.03(-0.59%) |
Nov 28, 2011 | 4.750 | 4.773 | 4.688 | 4.728 | 7,880 | +0.01(+0.24%) |
Nov 25, 2011 | 4.717 | 4.717 | 4.717 | 4.717 | 178 | +0.03(+0.60%) |
Nov 23, 2011 | 4.694 | 4.694 | 4.688 | 4.688 | 356 | +0.00(+0.00%) |
Nov 22, 2011 | 4.717 | 4.728 | 4.688 | 4.688 | 2,849 | -0.03(-0.60%) |
Nov 21, 2011 | 4.795 | 4.795 | 4.717 | 4.717 | 1,068 | -0.03(-0.71%) |
Nov 18, 2011 | 4.773 | 4.773 | 4.750 | 4.750 | 712 | +0.06(+1.32%) |
Nov 16, 2011 | 4.688 | 4.688 | 4.688 | 4.688 | 534 | -0.11(-2.34%) |
Nov 14, 2011 | 4.694 | 4.801 | 4.801 | 4.801 | 1,246 | +0.05(+1.06%) |
Nov 11, 2011 | 4.750 | 4.750 | 4.750 | 4.750 | 178 | -0.08(-1.72%) |
Nov 10, 2011 | 4.891 | 4.891 | 4.833 | 4.833 | 890 | -0.12(-2.51%) |
Nov 09, 2011 | 4.919 | 5.057 | 4.688 | 4.958 | 2,090 | +0.14(+2.91%) |
Nov 08, 2011 | 4.969 | 4.969 | 4.795 | 4.818 | 3,323 | +0.04(+0.94%) |
Nov 07, 2011 | 4.717 | 5.053 | 4.717 | 4.773 | 4,739 | +0.06(+1.19%) |
Nov 04, 2011 | 4.756 | 4.756 | 4.621 | 4.717 | 3,592 | -0.08(-1.75%) |
Nov 03, 2011 | 4.790 | 4.801 | 4.773 | 4.801 | 22,563 | +0.06(+1.30%) |
Nov 02, 2011 | 4.795 | 4.829 | 4.739 | 4.739 | 7,481 | -0.13(-2.60%) |