Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 6.688 | 6.688 | 5.885 | 6.114 | 728,893 | -0.20(-3.18%) |
Jan 30, 2012 | 6.487 | 6.698 | 6.267 | 6.315 | 854,584 | -0.22(-3.37%) |
Jan 27, 2012 | 6.018 | 6.650 | 5.817 | 6.535 | 1,369,288 | +0.62(+10.52%) |
Jan 26, 2012 | 5.894 | 6.190 | 5.703 | 5.913 | 690,492 | +0.26(+4.55%) |
Jan 25, 2012 | 5.846 | 5.980 | 5.607 | 5.656 | 475,161 | -0.16(-2.78%) |
Jan 24, 2012 | 5.884 | 6.076 | 5.655 | 5.817 | 325,055 | -0.09(-1.46%) |
Jan 23, 2012 | 5.990 | 6.171 | 5.664 | 5.903 | 424,794 | -0.08(-1.28%) |
Jan 20, 2012 | 6.267 | 6.305 | 5.883 | 5.980 | 811,848 | -0.24(-3.85%) |
Jan 19, 2012 | 6.927 | 7.272 | 6.190 | 6.219 | 1,523,907 | -0.71(-10.22%) |
Jan 18, 2012 | 6.506 | 7.109 | 6.420 | 6.927 | 1,246,846 | +0.42(+6.47%) |
Jan 17, 2012 | 6.506 | 6.870 | 6.372 | 6.506 | 838,447 | +0.14(+2.26%) |
Jan 13, 2012 | 6.583 | 7.176 | 6.219 | 6.363 | 1,450,783 | -0.35(-5.27%) |
Jan 12, 2012 | 6.583 | 7.032 | 6.095 | 6.717 | 1,494,990 | +0.13(+2.03%) |
Jan 11, 2012 | 5.071 | 7.377 | 5.042 | 6.583 | 3,960,037 | +1.60(+32.05%) |
Jan 10, 2012 | 5.071 | 5.167 | 4.928 | 4.985 | 585,485 | +0.04(+0.77%) |
Jan 09, 2012 | 5.023 | 5.023 | 4.794 | 4.947 | 239,036 | +0.11(+2.17%) |
Jan 06, 2012 | 4.784 | 4.841 | 4.746 | 4.841 | 363,891 | +0.07(+1.40%) |
Jan 05, 2012 | 4.841 | 4.918 | 4.736 | 4.774 | 416,109 | -0.08(-1.58%) |
Jan 04, 2012 | 4.966 | 5.090 | 4.813 | 4.851 | 609,365 | +0.07(+1.40%) |
Dec 30, 2011 | 4.795 | 4.832 | 4.736 | 4.784 | 357,557 | +0.04(+0.81%) |
Dec 29, 2011 | 4.784 | 5.148 | 4.727 | 4.746 | 275,725 | -0.04(-0.80%) |
Dec 28, 2011 | 5.004 | 5.004 | 4.736 | 4.784 | 470,746 | -0.18(-3.66%) |
Dec 27, 2011 | 5.272 | 5.329 | 4.879 | 4.966 | 295,127 | -0.34(-6.49%) |
Dec 23, 2011 | 5.645 | 5.645 | 5.282 | 5.310 | 286,113 | +0.19(+3.74%) |
Dec 21, 2011 | 5.215 | 5.253 | 4.928 | 5.119 | 237,263 | +0.00(+0.00%) |
Dec 20, 2011 | 4.813 | 5.262 | 4.780 | 5.119 | 384,329 | +0.42(+8.96%) |
Dec 19, 2011 | 4.822 | 4.870 | 4.621 | 4.698 | 259,101 | -0.04(-0.81%) |
Dec 16, 2011 | 4.707 | 4.832 | 4.643 | 4.736 | 224,610 | +0.05(+1.02%) |
Dec 15, 2011 | 4.698 | 4.861 | 4.640 | 4.688 | 196,610 | -0.01(-0.20%) |
Dec 14, 2011 | 4.698 | 4.803 | 4.650 | 4.698 | 522,046 | -0.17(-3.54%) |
Dec 13, 2011 | 5.138 | 5.262 | 4.813 | 4.870 | 250,586 | -0.30(-5.74%) |
Dec 12, 2011 | 5.262 | 5.387 | 5.119 | 5.167 | 201,096 | -0.29(-5.26%) |
Dec 09, 2011 | 5.645 | 5.645 | 5.358 | 5.454 | 179,759 | -0.04(-0.70%) |
Dec 08, 2011 | 5.798 | 5.798 | 5.406 | 5.492 | 253,969 | -0.18(-3.20%) |
Dec 07, 2011 | 5.358 | 5.712 | 5.329 | 5.674 | 277,146 | +0.25(+4.59%) |
Dec 06, 2011 | 5.607 | 5.741 | 5.407 | 5.425 | 262,670 | -0.28(-4.87%) |
Dec 05, 2011 | 5.741 | 5.875 | 5.415 | 5.703 | 322,125 | +0.11(+1.88%) |
Dec 02, 2011 | 6.028 | 6.123 | 5.559 | 5.597 | 353,423 | -0.30(-5.03%) |
Dec 01, 2011 | 5.722 | 6.114 | 5.600 | 5.894 | 394,824 | +0.08(+1.32%) |
Nov 30, 2011 | 5.262 | 5.903 | 5.052 | 5.817 | 988,652 | +0.88(+17.83%) |
Nov 29, 2011 | 5.253 | 5.329 | 4.899 | 4.937 | 324,595 | -0.28(-5.32%) |
Nov 28, 2011 | 5.301 | 5.396 | 5.138 | 5.215 | 562,413 | +0.22(+4.41%) |
Nov 25, 2011 | 5.530 | 5.738 | 4.832 | 4.994 | 588,972 | -0.52(-9.37%) |
Nov 23, 2011 | 5.033 | 5.549 | 4.918 | 5.511 | 651,148 | +0.49(+9.71%) |
Nov 22, 2011 | 4.736 | 5.320 | 4.650 | 5.023 | 982,483 | -0.43(-7.89%) |
Nov 21, 2011 | 5.272 | 5.540 | 4.994 | 5.454 | 658,187 | -0.12(-2.23%) |
Nov 18, 2011 | 5.961 | 6.018 | 5.578 | 5.578 | 479,155 | -0.34(-5.82%) |
Nov 17, 2011 | 6.238 | 6.315 | 5.894 | 5.923 | 303,527 | -0.32(-5.06%) |
Nov 16, 2011 | 6.238 | 6.353 | 6.123 | 6.238 | 302,536 | -0.07(-1.06%) |
Nov 15, 2011 | 6.659 | 6.659 | 6.171 | 6.305 | 410,874 | -0.15(-2.37%) |
Nov 14, 2011 | 7.071 | 7.071 | 6.344 | 6.458 | 997,371 | -0.97(-13.02%) |
Nov 11, 2011 | 7.530 | 7.798 | 7.377 | 7.425 | 325,422 | -0.01(-0.13%) |
Nov 10, 2011 | 8.142 | 8.142 | 7.338 | 7.434 | 306,657 | -0.43(-5.47%) |
Nov 09, 2011 | 8.075 | 8.133 | 7.597 | 7.865 | 423,006 | -0.40(-4.86%) |
Nov 08, 2011 | 8.238 | 8.458 | 7.989 | 8.267 | 338,694 | +0.09(+1.05%) |
Nov 07, 2011 | 8.008 | 8.267 | 7.980 | 8.181 | 189,494 | -0.05(-0.58%) |
Nov 04, 2011 | 8.315 | 8.496 | 8.095 | 8.228 | 375,019 | -0.09(-1.04%) |
Nov 03, 2011 | 8.592 | 8.611 | 7.894 | 8.315 | 389,637 | -0.16(-1.92%) |
Nov 02, 2011 | 8.238 | 8.602 | 8.228 | 8.477 | 376,918 | +0.30(+3.63%) |