Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 5.330 | 5.360 | 5.277 | 5.352 | 108,183 | +0.08(+1.42%) |
Jan 30, 2012 | 5.465 | 5.472 | 5.247 | 5.277 | 422,137 | -0.19(-3.43%) |
Jan 27, 2012 | 5.322 | 5.465 | 5.277 | 5.465 | 263,313 | +0.17(+3.26%) |
Jan 26, 2012 | 5.149 | 5.330 | 5.142 | 5.292 | 198,638 | +0.14(+2.77%) |
Jan 25, 2012 | 5.179 | 5.202 | 5.142 | 5.149 | 73,757 | +0.00(+0.00%) |
Jan 24, 2012 | 5.119 | 5.187 | 5.112 | 5.149 | 70,030 | -0.02(-0.44%) |
Jan 23, 2012 | 5.067 | 5.179 | 5.044 | 5.172 | 201,697 | +0.17(+3.30%) |
Jan 20, 2012 | 5.179 | 5.179 | 5.007 | 5.007 | 190,523 | -0.17(-3.33%) |
Jan 19, 2012 | 5.164 | 5.247 | 5.127 | 5.179 | 107,019 | -0.02(-0.29%) |
Jan 18, 2012 | 5.074 | 5.255 | 5.074 | 5.194 | 142,528 | +0.11(+2.22%) |
Jan 17, 2012 | 5.074 | 5.112 | 5.029 | 5.082 | 123,168 | +0.03(+0.59%) |
Jan 13, 2012 | 4.977 | 5.059 | 4.954 | 5.052 | 74,996 | +0.06(+1.20%) |
Jan 12, 2012 | 5.022 | 5.029 | 4.924 | 4.992 | 67,951 | +0.02(+0.45%) |
Jan 11, 2012 | 4.962 | 4.992 | 4.909 | 4.969 | 97,386 | +0.00(+0.00%) |
Jan 10, 2012 | 4.977 | 4.999 | 4.932 | 4.969 | 73,004 | +0.05(+1.07%) |
Jan 09, 2012 | 4.969 | 4.992 | 4.864 | 4.917 | 81,394 | +0.02(+0.46%) |
Jan 06, 2012 | 4.947 | 4.947 | 4.894 | 4.894 | 104,862 | -0.06(-1.21%) |
Jan 05, 2012 | 4.767 | 5.014 | 4.767 | 4.954 | 211,931 | +0.20(+4.10%) |
Jan 04, 2012 | 4.677 | 4.789 | 4.616 | 4.759 | 89,715 | +0.26(+5.84%) |
Dec 30, 2011 | 4.489 | 4.571 | 4.444 | 4.496 | 315,904 | +0.04(+0.84%) |
Dec 29, 2011 | 4.504 | 4.504 | 4.436 | 4.459 | 233,266 | -0.05(-1.00%) |
Dec 28, 2011 | 4.474 | 4.504 | 4.466 | 4.504 | 196,771 | +0.02(+0.33%) |
Dec 27, 2011 | 4.579 | 4.579 | 4.489 | 4.489 | 207,459 | -0.06(-1.32%) |
Dec 23, 2011 | 4.616 | 4.617 | 4.549 | 4.549 | 115,248 | -0.08(-1.62%) |
Dec 21, 2011 | 4.504 | 4.662 | 4.496 | 4.624 | 165,745 | +0.15(+3.36%) |
Dec 20, 2011 | 4.564 | 4.571 | 4.474 | 4.474 | 92,309 | +0.01(+0.17%) |
Dec 19, 2011 | 4.594 | 4.662 | 4.429 | 4.466 | 118,668 | -0.11(-2.46%) |
Dec 16, 2011 | 4.481 | 4.639 | 4.478 | 4.579 | 130,969 | +0.07(+1.50%) |
Dec 15, 2011 | 4.541 | 4.560 | 4.466 | 4.511 | 115,444 | +0.04(+0.84%) |
Dec 14, 2011 | 4.504 | 4.534 | 4.436 | 4.474 | 160,553 | -0.03(-0.67%) |
Dec 13, 2011 | 4.549 | 4.579 | 4.504 | 4.504 | 185,502 | -0.06(-1.32%) |
Dec 12, 2011 | 4.586 | 4.647 | 4.541 | 4.564 | 121,365 | -0.09(-1.94%) |
Dec 09, 2011 | 4.601 | 4.684 | 4.572 | 4.654 | 94,114 | +0.05(+1.14%) |
Dec 08, 2011 | 4.647 | 4.669 | 4.549 | 4.601 | 194,948 | -0.05(-1.13%) |
Dec 07, 2011 | 4.684 | 4.699 | 4.601 | 4.654 | 111,472 | -0.09(-1.90%) |
Dec 06, 2011 | 4.707 | 4.767 | 4.616 | 4.744 | 128,443 | +0.04(+0.80%) |
Dec 05, 2011 | 4.616 | 4.797 | 4.616 | 4.707 | 211,247 | +0.13(+2.79%) |
Dec 02, 2011 | 4.594 | 4.639 | 4.541 | 4.579 | 107,530 | +0.02(+0.49%) |
Dec 01, 2011 | 4.639 | 4.639 | 4.504 | 4.556 | 149,952 | -0.08(-1.78%) |
Nov 30, 2011 | 4.601 | 4.639 | 4.497 | 4.639 | 178,271 | +0.14(+3.00%) |
Nov 29, 2011 | 4.511 | 4.579 | 4.481 | 4.504 | 146,880 | -0.03(-0.66%) |
Nov 28, 2011 | 4.586 | 4.669 | 4.459 | 4.534 | 150,124 | +0.05(+1.17%) |
Nov 25, 2011 | 4.466 | 4.556 | 4.466 | 4.481 | 30,143 | -0.02(-0.50%) |
Nov 23, 2011 | 4.692 | 4.692 | 4.466 | 4.504 | 144,211 | -0.20(-4.15%) |
Nov 22, 2011 | 4.857 | 4.864 | 4.609 | 4.699 | 156,696 | -0.23(-4.72%) |
Nov 21, 2011 | 4.984 | 4.984 | 4.782 | 4.932 | 148,731 | -0.05(-0.90%) |
Nov 18, 2011 | 5.006 | 5.102 | 4.977 | 4.977 | 133,816 | -0.01(-0.15%) |
Nov 17, 2011 | 5.006 | 5.065 | 4.903 | 4.984 | 160,956 | -0.02(-0.44%) |
Nov 16, 2011 | 4.940 | 5.013 | 4.940 | 5.006 | 62,781 | +0.03(+0.59%) |
Nov 15, 2011 | 4.925 | 5.028 | 4.881 | 4.977 | 115,050 | +0.05(+1.04%) |
Nov 14, 2011 | 4.911 | 4.933 | 4.859 | 4.925 | 91,774 | +0.01(+0.30%) |
Nov 11, 2011 | 4.881 | 4.955 | 4.852 | 4.911 | 74,551 | +0.06(+1.21%) |
Nov 10, 2011 | 4.845 | 4.909 | 4.771 | 4.852 | 101,400 | -0.01(-0.15%) |
Nov 09, 2011 | 4.947 | 4.991 | 4.830 | 4.859 | 107,733 | -0.18(-3.64%) |
Nov 08, 2011 | 4.984 | 5.065 | 4.955 | 5.043 | 100,497 | +0.08(+1.63%) |
Nov 07, 2011 | 4.940 | 5.020 | 4.925 | 4.962 | 65,580 | +0.02(+0.45%) |
Nov 04, 2011 | 4.845 | 4.991 | 4.845 | 4.940 | 54,259 | +0.02(+0.45%) |
Nov 03, 2011 | 4.911 | 4.977 | 4.837 | 4.918 | 131,816 | +0.06(+1.21%) |
Nov 02, 2011 | 4.852 | 4.911 | 4.771 | 4.859 | 76,447 | +0.07(+1.53%) |