Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 5.304 | 5.304 | 5.229 | 5.293 | 1,081,378 | +0.04(+0.79%) |
Jan 30, 2012 | 5.211 | 5.251 | 5.195 | 5.251 | 826,854 | +0.03(+0.56%) |
Jan 27, 2012 | 5.209 | 5.233 | 5.208 | 5.222 | 904,568 | -0.00(-0.03%) |
Jan 26, 2012 | 5.257 | 5.257 | 5.215 | 5.224 | 1,904,766 | -0.00(-0.03%) |
Jan 25, 2012 | 5.166 | 5.235 | 5.126 | 5.226 | 1,241,907 | +0.05(+0.98%) |
Jan 24, 2012 | 5.222 | 5.222 | 5.162 | 5.175 | 1,349,530 | -0.05(-0.90%) |
Jan 23, 2012 | 5.220 | 5.316 | 5.211 | 5.222 | 1,872,961 | +0.01(+0.24%) |
Jan 20, 2012 | 5.226 | 5.231 | 5.160 | 5.209 | 1,083,979 | +0.00(+0.03%) |
Jan 19, 2012 | 5.237 | 5.258 | 5.144 | 5.208 | 1,898,064 | +0.00(+0.07%) |
Jan 18, 2012 | 5.255 | 5.266 | 5.204 | 5.204 | 1,524,703 | -0.05(-0.93%) |
Jan 17, 2012 | 5.260 | 5.287 | 5.237 | 5.253 | 2,466,461 | +0.06(+1.19%) |
Jan 13, 2012 | 5.186 | 5.217 | 5.155 | 5.191 | 1,691,852 | +0.01(+0.11%) |
Jan 12, 2012 | 5.222 | 5.224 | 5.144 | 5.186 | 1,818,416 | -0.01(-0.21%) |
Jan 11, 2012 | 5.191 | 5.229 | 5.150 | 5.197 | 1,856,284 | -0.01(-0.10%) |
Jan 10, 2012 | 5.291 | 5.316 | 5.162 | 5.202 | 3,202,877 | -0.07(-1.24%) |
Jan 09, 2012 | 5.262 | 5.307 | 5.197 | 5.267 | 2,280,364 | +0.07(+1.36%) |
Jan 06, 2012 | 5.193 | 5.213 | 5.140 | 5.197 | 1,003,648 | +0.03(+0.53%) |
Jan 05, 2012 | 5.155 | 5.188 | 5.062 | 5.169 | 2,269,237 | -0.02(-0.31%) |
Jan 04, 2012 | 5.079 | 5.200 | 5.055 | 5.186 | 4,035,039 | +0.16(+3.18%) |
Dec 30, 2011 | 5.053 | 5.055 | 5.017 | 5.026 | 1,559,324 | -0.01(-0.29%) |
Dec 29, 2011 | 5.033 | 5.046 | 5.015 | 5.041 | 1,267,435 | +0.03(+0.54%) |
Dec 28, 2011 | 5.059 | 5.077 | 4.948 | 5.013 | 1,709,240 | -0.04(-0.83%) |
Dec 27, 2011 | 4.912 | 5.075 | 4.890 | 5.055 | 1,488,362 | +0.20(+4.15%) |
Dec 23, 2011 | 4.823 | 4.854 | 4.816 | 4.854 | 2,374,314 | +0.07(+1.44%) |
Dec 21, 2011 | 4.772 | 4.798 | 4.747 | 4.785 | 1,788,777 | +0.03(+0.65%) |
Dec 20, 2011 | 4.749 | 4.779 | 4.739 | 4.754 | 1,677,931 | +0.04(+0.85%) |
Dec 19, 2011 | 4.732 | 4.741 | 4.709 | 4.714 | 1,755,760 | -0.00(-0.04%) |
Dec 16, 2011 | 4.696 | 4.732 | 4.672 | 4.716 | 1,000,661 | -0.00(-0.04%) |
Dec 15, 2011 | 4.674 | 4.776 | 4.667 | 4.718 | 1,191,364 | +0.08(+1.72%) |
Dec 14, 2011 | 4.701 | 4.717 | 4.614 | 4.638 | 1,568,727 | -0.09(-1.88%) |
Dec 13, 2011 | 4.721 | 4.770 | 4.658 | 4.727 | 3,454,413 | +0.01(+0.19%) |
Dec 12, 2011 | 4.676 | 4.736 | 4.672 | 4.718 | 1,190,868 | +0.01(+0.12%) |
Dec 09, 2011 | 4.736 | 4.770 | 4.687 | 4.712 | 1,636,454 | +0.01(+0.12%) |
Dec 08, 2011 | 4.694 | 4.756 | 4.631 | 4.707 | 1,425,816 | -0.01(-0.19%) |
Dec 07, 2011 | 4.743 | 4.750 | 4.681 | 4.716 | 1,174,770 | -0.03(-0.65%) |
Dec 06, 2011 | 4.781 | 4.781 | 4.736 | 4.747 | 1,649,735 | -0.01(-0.27%) |
Dec 05, 2011 | 4.723 | 4.770 | 4.718 | 4.759 | 1,727,201 | +0.07(+1.59%) |
Dec 02, 2011 | 4.690 | 4.717 | 4.652 | 4.685 | 1,190,422 | +0.03(+0.62%) |
Dec 01, 2011 | 4.689 | 4.692 | 4.638 | 4.656 | 1,248,108 | +0.00(+0.04%) |
Nov 30, 2011 | 4.680 | 4.689 | 4.634 | 4.654 | 2,173,756 | +0.07(+1.62%) |
Nov 29, 2011 | 4.640 | 4.661 | 4.545 | 4.580 | 1,536,613 | -0.05(-1.02%) |
Nov 28, 2011 | 4.694 | 4.694 | 4.620 | 4.627 | 1,847,047 | +0.09(+1.88%) |
Nov 25, 2011 | 4.495 | 4.563 | 4.495 | 4.542 | 544,569 | +0.05(+1.08%) |
Nov 23, 2011 | 4.518 | 4.524 | 4.474 | 4.493 | 2,239,754 | -0.04(-0.91%) |
Nov 22, 2011 | 4.529 | 4.571 | 4.522 | 4.535 | 1,495,650 | +0.00(+0.08%) |
Nov 21, 2011 | 4.560 | 4.577 | 4.506 | 4.531 | 1,594,697 | -0.04(-0.86%) |
Nov 18, 2011 | 4.594 | 4.608 | 4.560 | 4.570 | 2,159,686 | -0.02(-0.51%) |
Nov 17, 2011 | 4.608 | 4.631 | 4.567 | 4.594 | 1,354,368 | -0.02(-0.39%) |
Nov 16, 2011 | 4.667 | 4.683 | 4.608 | 4.611 | 1,933,171 | -0.08(-1.64%) |
Nov 15, 2011 | 4.706 | 4.776 | 4.687 | 4.688 | 1,705,199 | -0.02(-0.34%) |
Nov 14, 2011 | 4.724 | 4.724 | 4.663 | 4.705 | 1,620,933 | -0.01(-0.19%) |
Nov 11, 2011 | 4.679 | 4.722 | 4.640 | 4.713 | 2,370,927 | +0.08(+1.74%) |
Nov 10, 2011 | 4.656 | 4.685 | 4.611 | 4.633 | 2,766,028 | +0.02(+0.50%) |
Nov 09, 2011 | 4.583 | 4.649 | 4.554 | 4.610 | 2,791,069 | -0.01(-0.12%) |
Nov 08, 2011 | 4.606 | 4.622 | 4.570 | 4.615 | 2,059,958 | +0.02(+0.39%) |
Nov 07, 2011 | 4.581 | 4.662 | 4.574 | 4.597 | 4,842,594 | +0.02(+0.51%) |
Nov 04, 2011 | 4.549 | 4.583 | 4.511 | 4.574 | 2,627,249 | +0.03(+0.71%) |
Nov 03, 2011 | 4.493 | 4.561 | 4.467 | 4.542 | 2,343,237 | +0.06(+1.24%) |
Nov 02, 2011 | 4.542 | 4.552 | 4.470 | 4.486 | 2,597,911 | +0.01(+0.24%) |