Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 5.328 | 5.358 | 5.275 | 5.350 | 108,217 | +0.08(+1.42%) |
Jan 30, 2012 | 5.463 | 5.471 | 5.245 | 5.275 | 422,268 | -0.19(-3.43%) |
Jan 27, 2012 | 5.320 | 5.463 | 5.275 | 5.463 | 263,395 | +0.17(+3.26%) |
Jan 26, 2012 | 5.148 | 5.328 | 5.140 | 5.290 | 198,700 | +0.14(+2.77%) |
Jan 25, 2012 | 5.178 | 5.200 | 5.140 | 5.148 | 73,780 | +0.00(+0.00%) |
Jan 24, 2012 | 5.118 | 5.185 | 5.110 | 5.148 | 70,051 | -0.02(-0.44%) |
Jan 23, 2012 | 5.065 | 5.178 | 5.043 | 5.170 | 201,759 | +0.17(+3.30%) |
Jan 20, 2012 | 5.178 | 5.178 | 5.005 | 5.005 | 190,582 | -0.17(-3.33%) |
Jan 19, 2012 | 5.163 | 5.245 | 5.125 | 5.178 | 107,052 | -0.02(-0.29%) |
Jan 18, 2012 | 5.073 | 5.253 | 5.073 | 5.193 | 142,572 | +0.11(+2.22%) |
Jan 17, 2012 | 5.073 | 5.110 | 5.028 | 5.080 | 123,206 | +0.03(+0.59%) |
Jan 13, 2012 | 4.975 | 5.058 | 4.953 | 5.050 | 75,019 | +0.06(+1.20%) |
Jan 12, 2012 | 5.020 | 5.028 | 4.923 | 4.990 | 67,972 | +0.02(+0.45%) |
Jan 11, 2012 | 4.960 | 4.990 | 4.908 | 4.968 | 97,416 | +0.00(+0.00%) |
Jan 10, 2012 | 4.975 | 4.998 | 4.930 | 4.968 | 73,027 | +0.05(+1.07%) |
Jan 09, 2012 | 4.968 | 4.990 | 4.863 | 4.915 | 81,420 | +0.02(+0.46%) |
Jan 06, 2012 | 4.945 | 4.945 | 4.893 | 4.893 | 104,895 | -0.06(-1.21%) |
Jan 05, 2012 | 4.765 | 5.013 | 4.765 | 4.953 | 211,996 | +0.20(+4.10%) |
Jan 04, 2012 | 4.675 | 4.788 | 4.615 | 4.758 | 89,743 | +0.26(+5.84%) |
Dec 30, 2011 | 4.487 | 4.570 | 4.442 | 4.495 | 316,001 | +0.04(+0.84%) |
Dec 29, 2011 | 4.503 | 4.503 | 4.435 | 4.457 | 233,338 | -0.05(-1.00%) |
Dec 28, 2011 | 4.472 | 4.503 | 4.465 | 4.503 | 196,832 | +0.02(+0.33%) |
Dec 27, 2011 | 4.578 | 4.578 | 4.487 | 4.487 | 207,523 | -0.06(-1.32%) |
Dec 23, 2011 | 4.615 | 4.615 | 4.548 | 4.548 | 115,283 | -0.08(-1.62%) |
Dec 21, 2011 | 4.503 | 4.660 | 4.495 | 4.623 | 165,797 | +0.15(+3.36%) |
Dec 20, 2011 | 4.563 | 4.570 | 4.472 | 4.472 | 92,338 | +0.01(+0.17%) |
Dec 19, 2011 | 4.593 | 4.660 | 4.427 | 4.465 | 118,704 | -0.11(-2.46%) |
Dec 16, 2011 | 4.480 | 4.638 | 4.477 | 4.578 | 131,009 | +0.07(+1.50%) |
Dec 15, 2011 | 4.540 | 4.558 | 4.465 | 4.510 | 115,479 | +0.04(+0.84%) |
Dec 14, 2011 | 4.503 | 4.533 | 4.435 | 4.472 | 160,602 | -0.03(-0.67%) |
Dec 13, 2011 | 4.548 | 4.578 | 4.503 | 4.503 | 185,559 | -0.06(-1.32%) |
Dec 12, 2011 | 4.585 | 4.645 | 4.540 | 4.563 | 121,403 | -0.09(-1.94%) |
Dec 09, 2011 | 4.600 | 4.683 | 4.571 | 4.653 | 94,143 | +0.05(+1.14%) |
Dec 08, 2011 | 4.645 | 4.668 | 4.548 | 4.600 | 195,009 | -0.05(-1.13%) |
Dec 07, 2011 | 4.683 | 4.698 | 4.600 | 4.653 | 111,507 | -0.09(-1.90%) |
Dec 06, 2011 | 4.705 | 4.765 | 4.615 | 4.743 | 128,483 | +0.04(+0.80%) |
Dec 05, 2011 | 4.615 | 4.795 | 4.615 | 4.705 | 211,313 | +0.13(+2.79%) |
Dec 02, 2011 | 4.593 | 4.638 | 4.540 | 4.578 | 107,564 | +0.02(+0.49%) |
Dec 01, 2011 | 4.638 | 4.638 | 4.503 | 4.555 | 149,999 | -0.08(-1.78%) |
Nov 30, 2011 | 4.600 | 4.638 | 4.496 | 4.638 | 178,326 | +0.14(+3.00%) |
Nov 29, 2011 | 4.510 | 4.578 | 4.480 | 4.503 | 146,926 | -0.03(-0.66%) |
Nov 28, 2011 | 4.585 | 4.668 | 4.457 | 4.533 | 150,171 | +0.05(+1.17%) |
Nov 25, 2011 | 4.465 | 4.555 | 4.465 | 4.480 | 30,152 | -0.02(-0.50%) |
Nov 23, 2011 | 4.690 | 4.690 | 4.465 | 4.503 | 144,255 | -0.20(-4.15%) |
Nov 22, 2011 | 4.855 | 4.863 | 4.608 | 4.698 | 156,744 | -0.23(-4.72%) |
Nov 21, 2011 | 4.983 | 4.983 | 4.780 | 4.930 | 148,777 | -0.05(-0.90%) |
Nov 18, 2011 | 5.005 | 5.100 | 4.975 | 4.975 | 133,858 | -0.01(-0.15%) |
Nov 17, 2011 | 5.005 | 5.063 | 4.902 | 4.983 | 161,006 | -0.02(-0.44%) |
Nov 16, 2011 | 4.939 | 5.012 | 4.939 | 5.005 | 62,800 | +0.03(+0.59%) |
Nov 15, 2011 | 4.924 | 5.027 | 4.880 | 4.975 | 115,086 | +0.05(+1.04%) |
Nov 14, 2011 | 4.909 | 4.931 | 4.858 | 4.924 | 91,802 | +0.01(+0.30%) |
Nov 11, 2011 | 4.880 | 4.953 | 4.851 | 4.909 | 74,574 | +0.06(+1.21%) |
Nov 10, 2011 | 4.843 | 4.907 | 4.770 | 4.851 | 101,431 | -0.01(-0.15%) |
Nov 09, 2011 | 4.946 | 4.990 | 4.829 | 4.858 | 107,767 | -0.18(-3.64%) |
Nov 08, 2011 | 4.983 | 5.063 | 4.953 | 5.041 | 100,528 | +0.08(+1.63%) |
Nov 07, 2011 | 4.939 | 5.018 | 4.924 | 4.961 | 65,601 | +0.02(+0.45%) |
Nov 04, 2011 | 4.843 | 4.990 | 4.843 | 4.939 | 54,276 | +0.02(+0.45%) |
Nov 03, 2011 | 4.909 | 4.975 | 4.836 | 4.917 | 131,857 | +0.06(+1.21%) |
Nov 02, 2011 | 4.851 | 4.909 | 4.770 | 4.858 | 76,471 | +0.07(+1.53%) |