Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 5.677 | 5.753 | 5.576 | 5.690 | 93,589 | +0.06(+1.01%) |
Jan 30, 2012 | 5.702 | 5.709 | 5.620 | 5.633 | 90,140 | -0.12(-2.09%) |
Jan 27, 2012 | 5.614 | 5.817 | 5.614 | 5.753 | 101,977 | +0.15(+2.60%) |
Jan 26, 2012 | 5.785 | 5.785 | 5.595 | 5.607 | 200,214 | -0.16(-2.75%) |
Jan 25, 2012 | 5.804 | 5.848 | 5.721 | 5.766 | 132,996 | -0.04(-0.76%) |
Jan 24, 2012 | 5.791 | 5.867 | 5.785 | 5.810 | 110,028 | -0.01(-0.11%) |
Jan 23, 2012 | 5.937 | 5.959 | 5.772 | 5.817 | 154,044 | -0.14(-2.34%) |
Jan 20, 2012 | 5.994 | 6.051 | 5.905 | 5.956 | 97,934 | -0.06(-1.05%) |
Jan 19, 2012 | 5.994 | 6.121 | 5.963 | 6.020 | 150,199 | +0.03(+0.53%) |
Jan 18, 2012 | 6.058 | 6.078 | 5.912 | 5.988 | 221,207 | -0.08(-1.26%) |
Jan 17, 2012 | 6.153 | 6.153 | 6.001 | 6.064 | 225,732 | -0.04(-0.73%) |
Jan 13, 2012 | 6.159 | 6.178 | 5.994 | 6.108 | 198,305 | -0.11(-1.73%) |
Jan 12, 2012 | 6.178 | 6.242 | 6.096 | 6.216 | 199,774 | +0.03(+0.41%) |
Jan 11, 2012 | 6.185 | 6.197 | 6.077 | 6.191 | 147,178 | -0.03(-0.41%) |
Jan 10, 2012 | 6.089 | 6.223 | 5.905 | 6.216 | 236,255 | +0.22(+3.59%) |
Jan 09, 2012 | 6.185 | 6.204 | 5.924 | 6.001 | 226,085 | -0.15(-2.47%) |
Jan 06, 2012 | 6.089 | 6.197 | 6.032 | 6.153 | 114,545 | +0.04(+0.73%) |
Jan 05, 2012 | 6.070 | 6.178 | 5.994 | 6.108 | 111,090 | -0.01(-0.21%) |
Jan 04, 2012 | 6.045 | 6.185 | 5.950 | 6.121 | 165,835 | +0.13(+2.12%) |
Dec 30, 2011 | 5.912 | 6.045 | 5.861 | 5.994 | 161,064 | +0.07(+1.18%) |
Dec 29, 2011 | 5.937 | 6.089 | 5.848 | 5.924 | 242,813 | -0.01(-0.11%) |
Dec 28, 2011 | 5.988 | 6.026 | 5.905 | 5.931 | 217,203 | -0.04(-0.74%) |
Dec 27, 2011 | 5.931 | 6.039 | 5.861 | 5.975 | 290,455 | +0.03(+0.43%) |
Dec 23, 2011 | 5.893 | 5.956 | 5.825 | 5.950 | 100,908 | +0.04(+0.75%) |
Dec 21, 2011 | 5.956 | 5.956 | 5.702 | 5.905 | 215,528 | -0.03(-0.53%) |
Dec 20, 2011 | 5.823 | 5.963 | 5.740 | 5.937 | 239,867 | +0.20(+3.54%) |
Dec 19, 2011 | 5.772 | 5.772 | 5.652 | 5.734 | 265,319 | -0.03(-0.55%) |
Dec 16, 2011 | 5.690 | 5.772 | 5.595 | 5.766 | 376,782 | +0.12(+2.13%) |
Dec 15, 2011 | 5.645 | 5.683 | 5.557 | 5.645 | 78,018 | +0.06(+1.14%) |
Dec 14, 2011 | 5.493 | 5.633 | 5.411 | 5.582 | 195,292 | +0.06(+1.15%) |
Dec 13, 2011 | 5.652 | 5.690 | 5.493 | 5.518 | 167,545 | -0.09(-1.58%) |
Dec 12, 2011 | 5.563 | 5.626 | 5.512 | 5.607 | 106,403 | -0.06(-1.01%) |
Dec 09, 2011 | 5.544 | 5.709 | 5.525 | 5.664 | 175,991 | +0.14(+2.53%) |
Dec 08, 2011 | 5.576 | 5.740 | 5.480 | 5.525 | 191,023 | -0.12(-2.13%) |
Dec 07, 2011 | 5.607 | 5.772 | 5.531 | 5.645 | 139,409 | -0.02(-0.34%) |
Dec 06, 2011 | 5.645 | 5.709 | 5.557 | 5.664 | 118,003 | +0.03(+0.45%) |
Dec 05, 2011 | 5.702 | 5.772 | 5.545 | 5.639 | 200,246 | -0.01(-0.22%) |
Dec 02, 2011 | 5.664 | 5.677 | 5.290 | 5.652 | 153,972 | +0.39(+7.48%) |
Dec 01, 2011 | 5.335 | 5.430 | 5.252 | 5.258 | 108,396 | -0.10(-1.78%) |
Nov 30, 2011 | 5.214 | 5.366 | 5.055 | 5.354 | 208,513 | +0.35(+6.97%) |
Nov 29, 2011 | 5.005 | 5.074 | 4.941 | 5.005 | 78,163 | +0.01(+0.25%) |
Nov 28, 2011 | 4.859 | 4.998 | 4.840 | 4.992 | 143,455 | +0.29(+6.06%) |
Nov 25, 2011 | 4.783 | 4.865 | 4.700 | 4.707 | 94,233 | -0.08(-1.72%) |
Nov 23, 2011 | 5.024 | 5.151 | 4.757 | 4.789 | 120,594 | -0.29(-5.74%) |
Nov 22, 2011 | 5.176 | 5.296 | 5.074 | 5.081 | 83,005 | -0.11(-2.08%) |
Nov 21, 2011 | 5.271 | 5.379 | 5.144 | 5.189 | 77,405 | -0.16(-3.08%) |
Nov 18, 2011 | 5.303 | 5.392 | 5.246 | 5.354 | 72,808 | +0.06(+1.20%) |
Nov 17, 2011 | 5.354 | 5.474 | 5.252 | 5.290 | 83,230 | -0.06(-1.18%) |
Nov 16, 2011 | 5.544 | 5.645 | 5.271 | 5.354 | 92,412 | -0.28(-4.96%) |
Nov 15, 2011 | 5.482 | 5.645 | 5.438 | 5.633 | 131,943 | +0.11(+1.93%) |
Nov 14, 2011 | 5.582 | 5.595 | 5.476 | 5.526 | 112,524 | -0.06(-1.12%) |
Nov 11, 2011 | 5.469 | 5.658 | 5.469 | 5.589 | 271,619 | +0.16(+2.89%) |
Nov 10, 2011 | 5.250 | 5.469 | 5.212 | 5.432 | 171,441 | +0.25(+4.85%) |
Nov 09, 2011 | 5.218 | 5.338 | 5.155 | 5.181 | 178,810 | -0.16(-2.94%) |
Nov 08, 2011 | 5.199 | 5.338 | 5.124 | 5.338 | 135,894 | +0.18(+3.41%) |
Nov 07, 2011 | 5.111 | 5.193 | 5.038 | 5.162 | 99,938 | +0.06(+1.11%) |
Nov 04, 2011 | 5.124 | 5.199 | 5.068 | 5.105 | 56,455 | -0.08(-1.45%) |
Nov 03, 2011 | 5.086 | 5.193 | 5.068 | 5.181 | 122,157 | +0.15(+3.00%) |
Nov 02, 2011 | 4.885 | 5.049 | 4.829 | 5.030 | 113,159 | +0.23(+4.71%) |