Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 5.990 | 6.020 | 5.930 | 5.950 | 29,675 | +0.03(+0.51%) |
Jan 30, 2012 | 5.960 | 6.000 | 5.850 | 5.920 | 38,743 | -0.12(-1.99%) |
Jan 27, 2012 | 5.960 | 6.040 | 5.920 | 6.040 | 49,885 | +0.06(+1.00%) |
Jan 26, 2012 | 6.000 | 6.000 | 5.890 | 5.980 | 46,411 | -0.02(-0.33%) |
Jan 25, 2012 | 5.700 | 6.000 | 5.700 | 6.000 | 53,628 | +0.09(+1.52%) |
Jan 24, 2012 | 5.690 | 5.950 | 5.690 | 5.910 | 67,844 | +0.19(+3.32%) |
Jan 23, 2012 | 5.690 | 5.770 | 5.640 | 5.720 | 43,859 | +0.00(+0.00%) |
Jan 20, 2012 | 5.670 | 5.750 | 5.600 | 5.720 | 47,360 | +0.03(+0.53%) |
Jan 19, 2012 | 5.650 | 5.710 | 5.590 | 5.690 | 29,598 | -0.05(-0.87%) |
Jan 18, 2012 | 5.320 | 5.740 | 5.320 | 5.740 | 50,080 | +0.43(+8.10%) |
Jan 17, 2012 | 5.330 | 5.450 | 5.310 | 5.310 | 66,298 | +0.05(+0.95%) |
Jan 13, 2012 | 5.470 | 5.510 | 5.250 | 5.260 | 35,435 | -0.32(-5.73%) |
Jan 12, 2012 | 5.490 | 5.620 | 5.430 | 5.580 | 36,240 | +0.09(+1.64%) |
Jan 11, 2012 | 5.360 | 5.500 | 5.340 | 5.490 | 67,908 | +0.08(+1.48%) |
Jan 10, 2012 | 5.400 | 5.410 | 5.350 | 5.410 | 49,155 | +0.06(+1.12%) |
Jan 09, 2012 | 5.340 | 5.370 | 5.290 | 5.350 | 83,245 | +0.04(+0.75%) |
Jan 06, 2012 | 5.280 | 5.380 | 5.280 | 5.310 | 82,948 | -0.01(-0.19%) |
Jan 05, 2012 | 5.050 | 5.380 | 5.050 | 5.320 | 79,122 | +0.21(+4.11%) |
Jan 04, 2012 | 5.220 | 5.260 | 5.110 | 5.110 | 50,274 | -0.03(-0.58%) |
Dec 30, 2011 | 5.132 | 5.230 | 5.080 | 5.140 | 105,852 | -0.09(-1.72%) |
Dec 29, 2011 | 5.130 | 5.250 | 5.120 | 5.230 | 48,895 | +0.15(+2.95%) |
Dec 28, 2011 | 5.210 | 5.210 | 5.050 | 5.080 | 31,177 | -0.18(-3.42%) |
Dec 27, 2011 | 5.250 | 5.330 | 5.220 | 5.260 | 37,478 | -0.04(-0.75%) |
Dec 23, 2011 | 5.400 | 5.450 | 5.280 | 5.300 | 48,864 | -0.05(-0.93%) |
Dec 21, 2011 | 5.390 | 5.460 | 5.290 | 5.350 | 69,158 | -0.10(-1.83%) |
Dec 20, 2011 | 5.360 | 5.500 | 5.270 | 5.450 | 131,073 | +0.24(+4.61%) |
Dec 19, 2011 | 5.240 | 5.390 | 5.180 | 5.210 | 55,798 | +0.04(+0.77%) |
Dec 16, 2011 | 5.320 | 5.530 | 5.170 | 5.170 | 149,787 | -0.09(-1.71%) |
Dec 15, 2011 | 5.350 | 5.350 | 5.160 | 5.260 | 96,849 | +0.01(+0.19%) |
Dec 14, 2011 | 5.210 | 5.270 | 5.060 | 5.250 | 148,487 | -0.01(-0.19%) |
Dec 13, 2011 | 5.550 | 5.550 | 5.230 | 5.260 | 93,245 | -0.21(-3.84%) |
Dec 12, 2011 | 5.370 | 5.490 | 5.320 | 5.470 | 52,967 | -0.04(-0.73%) |
Dec 09, 2011 | 5.400 | 5.550 | 5.340 | 5.510 | 85,264 | +0.16(+2.99%) |
Dec 08, 2011 | 5.400 | 5.480 | 5.340 | 5.350 | 75,230 | -0.14(-2.55%) |
Dec 07, 2011 | 5.420 | 5.540 | 5.385 | 5.490 | 68,779 | +0.02(+0.37%) |
Dec 06, 2011 | 5.490 | 5.550 | 5.370 | 5.470 | 109,921 | -0.04(-0.73%) |
Dec 05, 2011 | 5.580 | 5.600 | 5.410 | 5.510 | 89,735 | +0.01(+0.18%) |
Dec 02, 2011 | 5.390 | 5.530 | 5.300 | 5.500 | 98,116 | +0.19(+3.58%) |
Dec 01, 2011 | 5.450 | 5.450 | 5.290 | 5.310 | 56,212 | -0.19(-3.45%) |
Nov 30, 2011 | 5.250 | 5.500 | 5.170 | 5.500 | 182,580 | +0.55(+11.11%) |
Nov 29, 2011 | 5.130 | 5.130 | 4.910 | 4.950 | 42,203 | -0.17(-3.32%) |
Nov 28, 2011 | 5.010 | 5.160 | 4.950 | 5.120 | 101,133 | +0.39(+8.25%) |
Nov 25, 2011 | 4.820 | 4.960 | 4.710 | 4.730 | 25,993 | -0.11(-2.27%) |
Nov 23, 2011 | 4.970 | 5.050 | 4.800 | 4.840 | 117,589 | -0.16(-3.20%) |
Nov 22, 2011 | 5.070 | 5.120 | 4.990 | 5.000 | 47,904 | -0.07(-1.38%) |
Nov 21, 2011 | 5.130 | 5.220 | 5.058 | 5.070 | 43,216 | -0.14(-2.69%) |
Nov 18, 2011 | 5.220 | 5.250 | 5.140 | 5.210 | 25,858 | -0.02(-0.38%) |
Nov 17, 2011 | 5.330 | 5.380 | 5.140 | 5.230 | 46,011 | -0.07(-1.32%) |
Nov 16, 2011 | 5.340 | 5.500 | 5.270 | 5.300 | 51,021 | -0.11(-2.03%) |
Nov 15, 2011 | 5.260 | 5.450 | 5.160 | 5.410 | 84,027 | +0.13(+2.46%) |
Nov 14, 2011 | 5.450 | 5.450 | 5.230 | 5.280 | 72,200 | -0.20(-3.65%) |
Nov 11, 2011 | 5.410 | 5.500 | 5.350 | 5.480 | 74,711 | +0.15(+2.81%) |
Nov 10, 2011 | 5.470 | 5.470 | 5.280 | 5.330 | 42,273 | +0.05(+0.95%) |
Nov 09, 2011 | 5.380 | 5.520 | 5.270 | 5.280 | 95,163 | -0.39(-6.88%) |
Nov 08, 2011 | 5.600 | 5.765 | 5.350 | 5.670 | 163,414 | -0.04(-0.70%) |
Nov 07, 2011 | 5.570 | 5.740 | 5.500 | 5.710 | 37,677 | +0.14(+2.51%) |
Nov 04, 2011 | 5.710 | 5.710 | 5.505 | 5.570 | 26,060 | -0.16(-2.79%) |
Nov 03, 2011 | 5.750 | 5.810 | 5.520 | 5.730 | 161,359 | +0.12(+2.14%) |
Nov 02, 2011 | 5.410 | 5.665 | 5.340 | 5.610 | 98,851 | +0.34(+6.45%) |