Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 5.865 | 5.907 | 5.831 | 5.879 | 130,895 | +0.03(+0.46%) |
Jan 30, 2012 | 5.738 | 5.907 | 5.738 | 5.852 | 272,730 | +0.10(+1.74%) |
Jan 27, 2012 | 5.729 | 5.777 | 5.659 | 5.752 | 246,127 | -0.02(-0.39%) |
Jan 26, 2012 | 5.766 | 5.839 | 5.712 | 5.774 | 162,465 | +0.01(+0.24%) |
Jan 25, 2012 | 5.689 | 5.771 | 5.670 | 5.760 | 111,623 | +0.05(+0.95%) |
Jan 24, 2012 | 5.715 | 5.738 | 5.667 | 5.706 | 128,054 | -0.03(-0.59%) |
Jan 23, 2012 | 5.695 | 5.740 | 5.653 | 5.740 | 118,186 | +0.06(+1.04%) |
Jan 20, 2012 | 5.658 | 5.695 | 5.651 | 5.681 | 142,008 | +0.03(+0.45%) |
Jan 19, 2012 | 5.656 | 5.658 | 5.605 | 5.656 | 107,572 | +0.01(+0.25%) |
Jan 18, 2012 | 5.540 | 5.661 | 5.540 | 5.641 | 109,656 | +0.05(+0.91%) |
Jan 17, 2012 | 5.534 | 5.599 | 5.421 | 5.591 | 194,676 | +0.06(+1.12%) |
Jan 13, 2012 | 5.511 | 5.543 | 5.404 | 5.528 | 116,056 | +0.01(+0.10%) |
Jan 12, 2012 | 5.591 | 5.608 | 5.478 | 5.523 | 197,075 | -0.06(-1.01%) |
Jan 11, 2012 | 5.548 | 5.596 | 5.548 | 5.579 | 151,303 | +0.05(+0.89%) |
Jan 10, 2012 | 5.530 | 5.541 | 5.446 | 5.530 | 161,431 | +0.07(+1.24%) |
Jan 09, 2012 | 5.443 | 5.474 | 5.432 | 5.462 | 167,684 | +0.04(+0.76%) |
Jan 06, 2012 | 5.376 | 5.435 | 5.376 | 5.421 | 147,692 | +0.05(+0.89%) |
Jan 05, 2012 | 5.334 | 5.401 | 5.292 | 5.373 | 121,322 | +0.04(+0.79%) |
Jan 04, 2012 | 5.250 | 5.340 | 5.250 | 5.331 | 113,497 | +0.08(+1.55%) |
Dec 30, 2011 | 5.208 | 5.270 | 5.208 | 5.250 | 98,373 | +0.04(+0.75%) |
Dec 29, 2011 | 5.219 | 5.281 | 5.208 | 5.211 | 182,465 | -0.03(-0.53%) |
Dec 28, 2011 | 5.329 | 5.329 | 5.222 | 5.239 | 145,185 | -0.07(-1.32%) |
Dec 27, 2011 | 5.292 | 5.309 | 5.228 | 5.309 | 215,053 | +0.01(+0.16%) |
Dec 23, 2011 | 5.340 | 5.340 | 5.261 | 5.301 | 210,728 | +0.07(+1.34%) |
Dec 21, 2011 | 5.233 | 5.250 | 5.208 | 5.231 | 53,343 | -0.00(-0.05%) |
Dec 20, 2011 | 5.253 | 5.292 | 5.208 | 5.233 | 142,510 | -0.00(-0.05%) |
Dec 19, 2011 | 5.222 | 5.306 | 5.189 | 5.236 | 87,299 | +0.02(+0.38%) |
Dec 16, 2011 | 5.127 | 5.270 | 5.127 | 5.217 | 125,750 | +0.06(+1.14%) |
Dec 15, 2011 | 5.152 | 5.211 | 5.152 | 5.158 | 135,582 | +0.00(+0.05%) |
Dec 14, 2011 | 5.306 | 5.317 | 5.074 | 5.155 | 256,201 | -0.17(-3.26%) |
Dec 13, 2011 | 5.373 | 5.426 | 5.320 | 5.329 | 160,413 | -0.03(-0.63%) |
Dec 12, 2011 | 5.407 | 5.418 | 5.351 | 5.362 | 133,093 | -0.10(-1.79%) |
Dec 09, 2011 | 5.469 | 5.502 | 5.449 | 5.460 | 146,356 | -0.02(-0.36%) |
Dec 08, 2011 | 5.516 | 5.522 | 5.418 | 5.480 | 113,847 | -0.09(-1.64%) |
Dec 07, 2011 | 5.641 | 5.641 | 5.521 | 5.571 | 116,392 | -0.04(-0.74%) |
Dec 06, 2011 | 5.588 | 5.639 | 5.505 | 5.613 | 120,177 | +0.08(+1.40%) |
Dec 05, 2011 | 5.519 | 5.594 | 5.498 | 5.535 | 137,668 | +0.02(+0.45%) |
Dec 02, 2011 | 5.519 | 5.562 | 5.505 | 5.510 | 95,048 | +0.06(+1.02%) |
Dec 01, 2011 | 5.519 | 5.519 | 5.394 | 5.455 | 132,672 | -0.01(-0.25%) |
Nov 30, 2011 | 5.660 | 5.660 | 5.380 | 5.469 | 226,488 | -0.07(-1.30%) |
Nov 29, 2011 | 5.508 | 5.548 | 5.469 | 5.541 | 96,025 | +0.07(+1.32%) |
Nov 28, 2011 | 5.449 | 5.513 | 5.388 | 5.469 | 127,850 | +0.17(+3.25%) |
Nov 25, 2011 | 5.244 | 5.335 | 5.244 | 5.297 | 56,502 | +0.03(+0.58%) |
Nov 23, 2011 | 5.394 | 5.397 | 5.219 | 5.266 | 149,832 | -0.14(-2.62%) |
Nov 22, 2011 | 5.419 | 5.463 | 5.311 | 5.408 | 92,205 | +0.04(+0.78%) |
Nov 21, 2011 | 5.410 | 5.422 | 5.272 | 5.366 | 212,375 | -0.11(-2.03%) |
Nov 18, 2011 | 5.385 | 5.494 | 5.358 | 5.477 | 103,003 | +0.06(+1.18%) |
Nov 17, 2011 | 5.521 | 5.541 | 5.372 | 5.413 | 162,345 | -0.09(-1.66%) |
Nov 16, 2011 | 5.577 | 5.610 | 5.505 | 5.505 | 111,833 | -0.06(-1.00%) |
Nov 15, 2011 | 5.577 | 5.621 | 5.549 | 5.560 | 62,434 | -0.01(-0.10%) |
Nov 14, 2011 | 5.632 | 5.668 | 5.549 | 5.566 | 131,396 | -0.04(-0.74%) |
Nov 11, 2011 | 5.631 | 5.643 | 5.569 | 5.607 | 94,191 | -0.01(-0.10%) |
Nov 10, 2011 | 5.605 | 5.671 | 5.585 | 5.613 | 35,255 | +0.07(+1.25%) |
Nov 09, 2011 | 5.729 | 5.729 | 5.491 | 5.544 | 135,682 | -0.15(-2.57%) |
Nov 08, 2011 | 5.648 | 5.728 | 5.607 | 5.690 | 149,349 | +0.09(+1.57%) |
Nov 07, 2011 | 5.643 | 5.651 | 5.585 | 5.602 | 148,000 | +0.03(+0.54%) |
Nov 04, 2011 | 5.665 | 5.665 | 5.541 | 5.571 | 117,502 | -0.10(-1.70%) |
Nov 03, 2011 | 5.602 | 5.668 | 5.555 | 5.668 | 137,408 | +0.07(+1.24%) |
Nov 02, 2011 | 5.500 | 5.679 | 5.472 | 5.598 | 123,124 | +0.11(+2.04%) |