Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 5.670 | 5.710 | 5.400 | 5.460 | 37,631 | -0.33(-5.70%) |
Jan 30, 2012 | 5.840 | 5.890 | 5.580 | 5.790 | 18,559 | -0.03(-0.52%) |
Jan 27, 2012 | 5.560 | 5.920 | 5.560 | 5.820 | 41,343 | +0.12(+2.11%) |
Jan 26, 2012 | 5.700 | 5.700 | 5.520 | 5.700 | 33,379 | +0.03(+0.53%) |
Jan 25, 2012 | 5.730 | 5.800 | 5.640 | 5.670 | 17,768 | +0.11(+1.98%) |
Jan 24, 2012 | 5.220 | 5.640 | 5.180 | 5.560 | 37,702 | +0.35(+6.72%) |
Jan 23, 2012 | 5.590 | 5.590 | 5.060 | 5.210 | 56,585 | -0.38(-6.80%) |
Jan 20, 2012 | 5.520 | 5.670 | 5.460 | 5.590 | 15,799 | -0.13(-2.27%) |
Jan 19, 2012 | 5.700 | 5.750 | 5.531 | 5.720 | 19,427 | -0.07(-1.21%) |
Jan 18, 2012 | 5.740 | 5.800 | 5.621 | 5.790 | 26,992 | +0.10(+1.76%) |
Jan 17, 2012 | 5.500 | 6.222 | 5.500 | 5.690 | 87,676 | +0.16(+2.89%) |
Jan 13, 2012 | 5.660 | 5.660 | 5.350 | 5.530 | 50,118 | -0.08(-1.43%) |
Jan 12, 2012 | 5.500 | 5.710 | 5.500 | 5.610 | 25,050 | +0.16(+2.94%) |
Jan 11, 2012 | 5.610 | 5.610 | 5.290 | 5.450 | 53,988 | -0.04(-0.73%) |
Jan 10, 2012 | 4.690 | 6.000 | 4.540 | 5.490 | 248,817 | +1.02(+22.82%) |
Jan 09, 2012 | 4.110 | 4.630 | 4.000 | 4.470 | 64,516 | +0.37(+9.02%) |
Jan 06, 2012 | 4.050 | 4.130 | 4.011 | 4.100 | 22,205 | +0.08(+1.99%) |
Jan 05, 2012 | 3.970 | 4.040 | 3.960 | 4.020 | 22,661 | +0.03(+0.75%) |
Jan 04, 2012 | 3.993 | 4.040 | 3.970 | 3.990 | 35,100 | +0.04(+1.01%) |
Dec 30, 2011 | 3.980 | 4.030 | 3.950 | 3.950 | 23,357 | -0.07(-1.74%) |
Dec 29, 2011 | 4.000 | 4.050 | 3.980 | 4.020 | 36,400 | -0.03(-0.74%) |
Dec 28, 2011 | 4.000 | 4.050 | 3.980 | 4.050 | 35,119 | +0.01(+0.25%) |
Dec 27, 2011 | 3.950 | 4.050 | 3.950 | 4.040 | 27,594 | +0.00(+0.00%) |
Dec 23, 2011 | 3.960 | 4.100 | 3.940 | 4.040 | 24,413 | +0.29(+7.73%) |
Dec 21, 2011 | 3.960 | 3.960 | 3.660 | 3.750 | 37,859 | -0.27(-6.72%) |
Dec 20, 2011 | 3.990 | 4.020 | 3.910 | 4.020 | 14,982 | +0.03(+0.75%) |
Dec 19, 2011 | 4.050 | 4.050 | 3.941 | 3.990 | 4,400 | -0.01(-0.25%) |
Dec 16, 2011 | 4.000 | 4.060 | 3.990 | 4.000 | 18,740 | +0.02(+0.50%) |
Dec 15, 2011 | 4.100 | 4.100 | 3.900 | 3.980 | 36,164 | -0.12(-2.93%) |
Dec 14, 2011 | 4.000 | 4.100 | 3.990 | 4.100 | 7,135 | +0.09(+2.24%) |
Dec 13, 2011 | 4.010 | 4.090 | 4.000 | 4.010 | 14,662 | -0.04(-0.99%) |
Dec 12, 2011 | 4.000 | 4.070 | 3.980 | 4.050 | 2,985 | +0.01(+0.25%) |
Dec 09, 2011 | 3.970 | 4.060 | 3.970 | 4.040 | 26,400 | +0.04(+1.00%) |
Dec 08, 2011 | 4.020 | 4.030 | 3.965 | 4.000 | 8,321 | -0.02(-0.50%) |
Dec 07, 2011 | 4.040 | 4.040 | 3.950 | 4.020 | 10,875 | +0.00(+0.00%) |
Dec 06, 2011 | 4.010 | 4.050 | 3.770 | 4.020 | 111,985 | +0.03(+0.75%) |
Dec 05, 2011 | 4.000 | 4.150 | 3.950 | 3.990 | 190,167 | +0.06(+1.53%) |
Dec 02, 2011 | 3.950 | 4.000 | 3.837 | 3.930 | 11,846 | +0.00(+0.00%) |
Dec 01, 2011 | 3.810 | 4.000 | 3.810 | 3.930 | 40,307 | +0.10(+2.61%) |
Nov 30, 2011 | 3.360 | 4.000 | 3.360 | 3.830 | 68,372 | +0.54(+16.41%) |
Nov 29, 2011 | 3.410 | 3.410 | 3.240 | 3.290 | 19,542 | -0.11(-3.24%) |
Nov 28, 2011 | 3.340 | 3.440 | 3.220 | 3.400 | 12,905 | +0.14(+4.29%) |
Nov 25, 2011 | 3.310 | 3.310 | 3.250 | 3.260 | 799 | -0.08(-2.40%) |
Nov 23, 2011 | 3.300 | 3.440 | 3.211 | 3.340 | 8,470 | +0.07(+2.14%) |
Nov 22, 2011 | 3.350 | 3.390 | 3.250 | 3.270 | 44,462 | -0.13(-3.82%) |
Nov 21, 2011 | 3.560 | 3.560 | 3.370 | 3.400 | 16,757 | -0.17(-4.76%) |
Nov 18, 2011 | 3.480 | 3.620 | 3.480 | 3.570 | 2,645 | +0.00(+0.00%) |
Nov 17, 2011 | 3.600 | 3.620 | 3.520 | 3.570 | 13,942 | -0.02(-0.56%) |
Nov 16, 2011 | 3.810 | 3.810 | 3.590 | 3.590 | 34,621 | -0.27(-6.99%) |
Nov 15, 2011 | 3.870 | 3.940 | 3.770 | 3.860 | 20,500 | -0.02(-0.52%) |
Nov 14, 2011 | 3.960 | 3.960 | 3.860 | 3.880 | 38,683 | -0.05(-1.27%) |
Nov 11, 2011 | 3.910 | 3.930 | 3.900 | 3.930 | 26,650 | +0.03(+0.77%) |
Nov 10, 2011 | 3.900 | 3.979 | 3.870 | 3.900 | 19,917 | -0.00(-0.13%) |
Nov 09, 2011 | 3.900 | 3.970 | 3.790 | 3.905 | 50,183 | -0.07(-1.64%) |
Nov 08, 2011 | 3.970 | 3.990 | 3.900 | 3.970 | 12,842 | -0.02(-0.50%) |
Nov 07, 2011 | 3.910 | 4.000 | 3.900 | 3.990 | 19,240 | +0.04(+1.01%) |
Nov 04, 2011 | 3.900 | 3.950 | 3.900 | 3.950 | 4,919 | +0.04(+1.02%) |
Nov 03, 2011 | 3.910 | 3.930 | 3.900 | 3.910 | 35,124 | -0.01(-0.26%) |
Nov 02, 2011 | 3.980 | 4.000 | 3.890 | 3.920 | 22,702 | -0.03(-0.76%) |