Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 5.179 | 5.220 | 5.168 | 5.189 | 93,403 | +0.04(+0.70%) |
Jan 30, 2012 | 5.204 | 5.204 | 5.035 | 5.153 | 43,921 | -0.04(-0.79%) |
Jan 27, 2012 | 5.240 | 5.261 | 5.179 | 5.194 | 51,980 | -0.08(-1.55%) |
Jan 26, 2012 | 5.173 | 5.332 | 5.173 | 5.276 | 128,273 | +0.09(+1.68%) |
Jan 25, 2012 | 5.214 | 5.276 | 5.189 | 5.189 | 35,265 | -0.09(-1.65%) |
Jan 24, 2012 | 5.291 | 5.343 | 5.220 | 5.276 | 19,495 | -0.02(-0.39%) |
Jan 23, 2012 | 5.250 | 5.327 | 5.235 | 5.296 | 43,914 | +0.05(+0.98%) |
Jan 20, 2012 | 5.143 | 5.245 | 5.127 | 5.245 | 36,021 | +0.12(+2.30%) |
Jan 19, 2012 | 5.302 | 5.327 | 5.122 | 5.127 | 25,771 | -0.17(-3.29%) |
Jan 18, 2012 | 5.276 | 5.327 | 5.271 | 5.302 | 19,799 | +0.05(+0.88%) |
Jan 17, 2012 | 5.240 | 5.281 | 5.220 | 5.255 | 22,267 | +0.04(+0.69%) |
Jan 13, 2012 | 5.337 | 5.389 | 5.163 | 5.220 | 10,220 | -0.12(-2.21%) |
Jan 12, 2012 | 5.404 | 5.414 | 5.307 | 5.337 | 31,616 | -0.08(-1.42%) |
Jan 11, 2012 | 5.184 | 5.471 | 5.170 | 5.414 | 40,031 | +0.24(+4.55%) |
Jan 10, 2012 | 5.194 | 5.230 | 5.122 | 5.179 | 22,054 | +0.01(+0.20%) |
Jan 09, 2012 | 5.199 | 5.286 | 5.158 | 5.168 | 18,647 | -0.09(-1.75%) |
Jan 06, 2012 | 5.302 | 5.363 | 5.240 | 5.261 | 28,432 | -0.02(-0.39%) |
Jan 05, 2012 | 5.368 | 5.455 | 5.184 | 5.281 | 79,866 | -0.08(-1.43%) |
Jan 04, 2012 | 5.481 | 5.512 | 5.302 | 5.358 | 50,139 | +0.05(+0.87%) |
Dec 30, 2011 | 5.097 | 5.317 | 5.097 | 5.312 | 27,604 | +0.22(+4.22%) |
Dec 29, 2011 | 5.158 | 5.173 | 5.020 | 5.097 | 200,344 | -0.04(-0.70%) |
Dec 28, 2011 | 5.117 | 5.143 | 5.078 | 5.133 | 21,615 | +0.04(+0.70%) |
Dec 27, 2011 | 5.112 | 5.163 | 5.071 | 5.097 | 41,171 | +0.00(+0.00%) |
Dec 23, 2011 | 5.117 | 5.138 | 5.086 | 5.097 | 18,124 | +0.07(+1.32%) |
Dec 21, 2011 | 5.071 | 5.097 | 4.979 | 5.030 | 41,104 | -0.03(-0.51%) |
Dec 20, 2011 | 5.153 | 5.163 | 5.045 | 5.056 | 51,611 | -0.11(-2.18%) |
Dec 19, 2011 | 5.127 | 5.173 | 5.071 | 5.168 | 14,544 | +0.02(+0.40%) |
Dec 16, 2011 | 5.133 | 5.148 | 4.912 | 5.148 | 40,946 | +0.02(+0.30%) |
Dec 15, 2011 | 5.158 | 5.168 | 5.102 | 5.133 | 12,535 | -0.02(-0.30%) |
Dec 14, 2011 | 5.107 | 5.168 | 5.081 | 5.148 | 13,365 | +0.03(+0.50%) |
Dec 13, 2011 | 5.189 | 5.189 | 5.098 | 5.122 | 25,476 | -0.06(-1.09%) |
Dec 12, 2011 | 5.286 | 5.302 | 5.127 | 5.179 | 20,209 | -0.11(-2.03%) |
Dec 09, 2011 | 5.363 | 5.414 | 5.209 | 5.286 | 23,159 | -0.05(-0.96%) |
Dec 08, 2011 | 5.645 | 5.650 | 5.302 | 5.337 | 36,167 | -0.38(-6.71%) |
Dec 07, 2011 | 5.588 | 5.942 | 5.553 | 5.722 | 48,435 | +0.12(+2.10%) |
Dec 06, 2011 | 5.394 | 5.609 | 5.337 | 5.604 | 34,422 | +0.16(+3.01%) |
Dec 05, 2011 | 5.204 | 5.491 | 5.051 | 5.440 | 53,853 | +0.29(+5.67%) |
Dec 02, 2011 | 5.148 | 5.194 | 5.071 | 5.148 | 79,800 | +0.07(+1.31%) |
Dec 01, 2011 | 5.097 | 5.163 | 5.030 | 5.081 | 83,499 | -0.04(-0.80%) |
Nov 30, 2011 | 4.958 | 5.127 | 4.784 | 5.122 | 133,797 | +0.24(+4.82%) |
Nov 29, 2011 | 4.871 | 4.953 | 4.866 | 4.887 | 15,520 | +0.00(+0.00%) |
Nov 28, 2011 | 4.969 | 4.969 | 4.887 | 4.887 | 10,854 | -0.01(-0.10%) |
Nov 25, 2011 | 5.015 | 5.040 | 4.866 | 4.892 | 6,704 | -0.12(-2.45%) |
Nov 23, 2011 | 5.066 | 5.189 | 4.938 | 5.015 | 46,994 | -0.09(-1.81%) |
Nov 22, 2011 | 4.876 | 5.112 | 4.876 | 5.107 | 66,384 | +0.27(+5.60%) |
Nov 21, 2011 | 4.878 | 4.930 | 4.793 | 4.836 | 25,850 | -0.12(-2.35%) |
Nov 18, 2011 | 4.878 | 5.010 | 4.827 | 4.952 | 22,384 | +0.07(+1.42%) |
Nov 17, 2011 | 5.024 | 5.024 | 4.813 | 4.883 | 41,076 | -0.12(-2.44%) |
Nov 16, 2011 | 5.014 | 5.047 | 4.949 | 5.005 | 136,510 | +0.05(+1.04%) |
Nov 15, 2011 | 4.742 | 4.953 | 4.719 | 4.953 | 27,513 | +0.21(+4.46%) |
Nov 14, 2011 | 4.742 | 4.761 | 4.719 | 4.742 | 16,757 | +0.02(+0.50%) |
Nov 11, 2011 | 4.742 | 4.766 | 4.705 | 4.719 | 28,631 | -0.02(-0.50%) |
Nov 10, 2011 | 4.770 | 4.775 | 4.742 | 4.742 | 1,490 | -0.00(-0.10%) |
Nov 09, 2011 | 4.836 | 4.859 | 4.742 | 4.747 | 18,638 | -0.15(-3.07%) |
Nov 08, 2011 | 4.719 | 4.935 | 4.709 | 4.897 | 62,954 | +0.16(+3.47%) |
Nov 07, 2011 | 4.766 | 4.766 | 4.733 | 4.733 | 1,916 | -0.01(-0.20%) |
Nov 04, 2011 | 4.733 | 4.780 | 4.700 | 4.742 | 13,844 | +0.01(+0.20%) |
Nov 03, 2011 | 4.733 | 4.761 | 4.719 | 4.733 | 16,012 | +0.01(+0.30%) |
Nov 02, 2011 | 4.615 | 4.752 | 4.615 | 4.719 | 10,549 | +0.13(+2.76%) |