Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 5.880 | 5.990 | 5.560 | 5.570 | 202,562 | -0.26(-4.46%) |
Jan 30, 2012 | 5.600 | 5.840 | 5.600 | 5.830 | 175,960 | +0.02(+0.34%) |
Jan 27, 2012 | 5.420 | 5.850 | 5.371 | 5.810 | 233,704 | +0.36(+6.61%) |
Jan 26, 2012 | 5.520 | 5.530 | 5.350 | 5.450 | 110,074 | -0.02(-0.37%) |
Jan 25, 2012 | 5.540 | 5.540 | 5.350 | 5.470 | 156,021 | -0.05(-0.91%) |
Jan 24, 2012 | 5.300 | 5.590 | 5.260 | 5.520 | 153,410 | +0.19(+3.56%) |
Jan 23, 2012 | 5.320 | 5.360 | 5.250 | 5.330 | 75,972 | +0.01(+0.19%) |
Jan 20, 2012 | 5.360 | 5.360 | 5.250 | 5.320 | 80,513 | -0.04(-0.75%) |
Jan 19, 2012 | 5.480 | 5.480 | 5.320 | 5.360 | 67,888 | -0.10(-1.83%) |
Jan 18, 2012 | 5.340 | 5.480 | 5.300 | 5.460 | 123,957 | +0.09(+1.68%) |
Jan 17, 2012 | 5.420 | 5.450 | 5.250 | 5.370 | 119,474 | +0.04(+0.75%) |
Jan 13, 2012 | 5.410 | 5.430 | 5.320 | 5.330 | 107,662 | -0.07(-1.30%) |
Jan 12, 2012 | 5.370 | 5.520 | 5.230 | 5.400 | 149,722 | +0.05(+0.93%) |
Jan 11, 2012 | 5.390 | 5.420 | 5.180 | 5.350 | 72,605 | -0.09(-1.65%) |
Jan 10, 2012 | 5.220 | 5.520 | 5.220 | 5.440 | 118,524 | +0.33(+6.46%) |
Jan 09, 2012 | 5.170 | 5.215 | 5.100 | 5.110 | 58,387 | +0.00(+0.00%) |
Jan 06, 2012 | 5.160 | 5.270 | 5.110 | 5.110 | 80,886 | -0.07(-1.35%) |
Jan 05, 2012 | 5.100 | 5.240 | 5.080 | 5.180 | 87,245 | +0.05(+0.97%) |
Jan 04, 2012 | 5.410 | 5.520 | 5.110 | 5.130 | 95,517 | -0.17(-3.21%) |
Dec 30, 2011 | 5.250 | 5.370 | 5.166 | 5.300 | 149,640 | +0.02(+0.38%) |
Dec 29, 2011 | 5.210 | 5.350 | 5.150 | 5.280 | 192,963 | +0.09(+1.73%) |
Dec 28, 2011 | 5.560 | 5.570 | 5.150 | 5.190 | 122,653 | -0.40(-7.16%) |
Dec 27, 2011 | 5.750 | 5.750 | 5.540 | 5.590 | 122,299 | -0.18(-3.12%) |
Dec 23, 2011 | 5.870 | 5.870 | 5.680 | 5.770 | 119,366 | +0.26(+4.72%) |
Dec 21, 2011 | 5.370 | 5.540 | 5.190 | 5.510 | 156,394 | +0.11(+2.04%) |
Dec 20, 2011 | 5.160 | 5.450 | 5.010 | 5.400 | 226,840 | +0.40(+8.00%) |
Dec 19, 2011 | 5.290 | 5.394 | 4.980 | 5.000 | 137,401 | -0.27(-5.12%) |
Dec 16, 2011 | 5.190 | 5.390 | 5.130 | 5.270 | 320,811 | +0.07(+1.35%) |
Dec 15, 2011 | 5.530 | 5.530 | 5.150 | 5.200 | 138,467 | -0.24(-4.41%) |
Dec 14, 2011 | 5.250 | 5.590 | 5.100 | 5.440 | 251,748 | +0.13(+2.45%) |
Dec 13, 2011 | 5.660 | 5.700 | 5.220 | 5.310 | 118,902 | -0.28(-5.01%) |
Dec 12, 2011 | 5.570 | 5.800 | 5.510 | 5.590 | 166,053 | -0.13(-2.27%) |
Dec 09, 2011 | 5.280 | 5.800 | 5.280 | 5.720 | 176,097 | +0.46(+8.75%) |
Dec 08, 2011 | 5.860 | 5.980 | 5.240 | 5.260 | 232,032 | -0.68(-11.45%) |
Dec 07, 2011 | 5.930 | 6.260 | 5.930 | 5.940 | 221,057 | -0.01(-0.17%) |
Dec 06, 2011 | 5.980 | 6.200 | 5.810 | 5.950 | 242,763 | -0.07(-1.16%) |
Dec 05, 2011 | 5.930 | 6.020 | 5.870 | 6.020 | 235,381 | +0.17(+2.91%) |
Dec 02, 2011 | 5.880 | 5.880 | 5.580 | 5.850 | 153,085 | -0.02(-0.34%) |
Dec 01, 2011 | 4.820 | 6.010 | 4.760 | 5.870 | 274,055 | +1.05(+21.78%) |
Nov 30, 2011 | 4.830 | 4.860 | 4.680 | 4.820 | 240,448 | +0.22(+4.78%) |
Nov 29, 2011 | 4.630 | 4.630 | 4.500 | 4.600 | 72,040 | -0.03(-0.65%) |
Nov 28, 2011 | 4.550 | 4.790 | 4.410 | 4.630 | 171,618 | +0.28(+6.44%) |
Nov 25, 2011 | 4.540 | 4.540 | 4.340 | 4.350 | 51,897 | -0.19(-4.19%) |
Nov 23, 2011 | 4.600 | 4.680 | 4.520 | 4.540 | 484,542 | -0.14(-2.99%) |
Nov 22, 2011 | 4.710 | 4.760 | 4.510 | 4.680 | 310,467 | +0.00(+0.00%) |
Nov 21, 2011 | 4.410 | 4.865 | 4.300 | 4.680 | 193,163 | +0.17(+3.77%) |
Nov 18, 2011 | 4.550 | 4.573 | 4.451 | 4.510 | 79,129 | -0.01(-0.22%) |
Nov 17, 2011 | 4.830 | 4.950 | 4.451 | 4.520 | 224,910 | -0.32(-6.61%) |
Nov 16, 2011 | 4.950 | 5.060 | 4.800 | 4.840 | 78,897 | -0.20(-3.97%) |
Nov 15, 2011 | 4.960 | 5.070 | 4.820 | 5.040 | 71,491 | +0.06(+1.20%) |
Nov 14, 2011 | 5.070 | 5.280 | 4.915 | 4.980 | 112,329 | -0.12(-2.35%) |
Nov 11, 2011 | 5.160 | 5.200 | 5.026 | 5.100 | 97,328 | +0.01(+0.20%) |
Nov 10, 2011 | 5.040 | 5.200 | 4.930 | 5.090 | 103,227 | +0.13(+2.62%) |
Nov 09, 2011 | 5.050 | 5.170 | 4.920 | 4.960 | 151,889 | -0.26(-4.98%) |
Nov 08, 2011 | 5.260 | 5.290 | 5.060 | 5.220 | 188,805 | +0.02(+0.38%) |
Nov 07, 2011 | 5.210 | 5.240 | 5.070 | 5.200 | 103,050 | +0.00(+0.00%) |
Nov 04, 2011 | 5.400 | 5.420 | 5.101 | 5.200 | 136,886 | -0.30(-5.45%) |
Nov 03, 2011 | 5.630 | 5.700 | 5.440 | 5.500 | 323,075 | -0.01(-0.18%) |
Nov 02, 2011 | 4.880 | 5.700 | 4.640 | 5.510 | 693,200 | +1.06(+23.82%) |