Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 5.179 | 5.208 | 5.084 | 5.093 | 114,740 | -0.03(-0.56%) |
Jan 30, 2012 | 4.998 | 5.227 | 4.979 | 5.122 | 56,469 | +0.07(+1.32%) |
Jan 27, 2012 | 5.160 | 5.189 | 4.998 | 5.055 | 64,277 | -0.14(-2.75%) |
Jan 26, 2012 | 5.246 | 5.265 | 5.074 | 5.198 | 94,224 | -0.05(-0.91%) |
Jan 25, 2012 | 5.093 | 5.246 | 5.026 | 5.246 | 64,521 | +0.16(+3.19%) |
Jan 24, 2012 | 4.988 | 5.093 | 4.988 | 5.084 | 52,726 | +0.04(+0.76%) |
Jan 23, 2012 | 5.045 | 5.074 | 4.969 | 5.045 | 30,430 | -0.03(-0.56%) |
Jan 20, 2012 | 5.045 | 5.103 | 4.931 | 5.074 | 52,147 | +0.02(+0.38%) |
Jan 19, 2012 | 5.045 | 5.084 | 4.921 | 5.055 | 43,048 | +0.00(+0.00%) |
Jan 18, 2012 | 4.836 | 5.055 | 4.683 | 5.055 | 45,265 | +0.21(+4.33%) |
Jan 17, 2012 | 4.874 | 4.921 | 4.778 | 4.845 | 102,174 | -0.03(-0.59%) |
Jan 13, 2012 | 5.045 | 5.103 | 4.840 | 4.874 | 75,140 | -0.25(-4.84%) |
Jan 12, 2012 | 5.045 | 5.150 | 4.969 | 5.122 | 72,734 | +0.08(+1.51%) |
Jan 11, 2012 | 4.931 | 5.122 | 4.836 | 5.045 | 82,987 | +0.08(+1.54%) |
Jan 10, 2012 | 4.998 | 5.065 | 4.883 | 4.969 | 104,802 | +0.02(+0.39%) |
Jan 09, 2012 | 4.712 | 4.988 | 4.702 | 4.950 | 146,537 | +0.28(+5.92%) |
Jan 06, 2012 | 4.673 | 4.793 | 4.664 | 4.673 | 64,080 | +0.02(+0.41%) |
Jan 05, 2012 | 4.635 | 4.750 | 4.578 | 4.654 | 41,217 | -0.03(-0.61%) |
Jan 04, 2012 | 4.550 | 4.750 | 4.550 | 4.683 | 42,553 | +0.10(+2.29%) |
Dec 30, 2011 | 4.578 | 4.654 | 4.502 | 4.578 | 107,315 | -0.02(-0.41%) |
Dec 29, 2011 | 4.483 | 4.712 | 4.483 | 4.597 | 83,501 | +0.09(+1.90%) |
Dec 28, 2011 | 4.693 | 4.721 | 4.492 | 4.511 | 64,701 | -0.21(-4.44%) |
Dec 27, 2011 | 4.654 | 4.740 | 4.654 | 4.721 | 57,097 | +0.04(+0.81%) |
Dec 23, 2011 | 4.712 | 4.759 | 4.626 | 4.683 | 54,443 | +0.10(+2.08%) |
Dec 21, 2011 | 4.521 | 4.664 | 4.406 | 4.588 | 59,916 | -0.01(-0.21%) |
Dec 20, 2011 | 4.502 | 4.626 | 4.435 | 4.597 | 162,863 | +0.20(+4.56%) |
Dec 19, 2011 | 4.464 | 4.511 | 4.349 | 4.397 | 135,023 | -0.06(-1.28%) |
Dec 16, 2011 | 4.273 | 4.521 | 4.273 | 4.454 | 398,337 | +0.20(+4.71%) |
Dec 15, 2011 | 4.235 | 4.254 | 4.178 | 4.254 | 93,496 | +0.09(+2.06%) |
Dec 14, 2011 | 3.891 | 4.178 | 3.891 | 4.168 | 115,023 | +0.23(+5.81%) |
Dec 13, 2011 | 4.130 | 4.235 | 3.930 | 3.939 | 188,610 | -0.13(-3.28%) |
Dec 12, 2011 | 4.149 | 4.149 | 4.054 | 4.073 | 93,376 | -0.13(-3.17%) |
Dec 09, 2011 | 4.063 | 4.244 | 4.006 | 4.206 | 121,603 | +0.18(+4.50%) |
Dec 08, 2011 | 4.292 | 4.292 | 4.025 | 4.025 | 105,410 | -0.31(-7.05%) |
Dec 07, 2011 | 4.282 | 4.416 | 4.149 | 4.330 | 80,663 | +0.01(+0.22%) |
Dec 06, 2011 | 4.254 | 4.397 | 4.149 | 4.321 | 72,428 | +0.06(+1.34%) |
Dec 05, 2011 | 4.330 | 4.359 | 4.197 | 4.263 | 121,777 | +0.02(+0.45%) |
Dec 02, 2011 | 4.206 | 4.309 | 4.111 | 4.244 | 91,167 | +0.13(+3.25%) |
Dec 01, 2011 | 3.958 | 4.263 | 3.958 | 4.111 | 174,280 | +0.18(+4.61%) |
Nov 30, 2011 | 4.015 | 4.139 | 3.930 | 3.930 | 980,877 | +0.10(+2.74%) |
Nov 29, 2011 | 3.891 | 3.949 | 3.815 | 3.825 | 121,381 | -0.08(-1.96%) |
Nov 28, 2011 | 4.025 | 4.120 | 3.853 | 3.901 | 160,882 | +0.03(+0.74%) |
Nov 25, 2011 | 3.872 | 3.930 | 3.834 | 3.872 | 30,881 | -0.03(-0.73%) |
Nov 23, 2011 | 4.054 | 4.120 | 3.872 | 3.901 | 115,755 | -0.17(-4.22%) |
Nov 22, 2011 | 4.054 | 4.187 | 4.054 | 4.073 | 129,079 | +0.04(+0.95%) |
Nov 21, 2011 | 4.092 | 4.206 | 3.996 | 4.034 | 105,743 | -0.11(-2.76%) |
Nov 18, 2011 | 4.302 | 4.378 | 4.120 | 4.149 | 132,456 | -0.15(-3.55%) |
Nov 17, 2011 | 4.435 | 4.440 | 4.273 | 4.302 | 94,524 | -0.15(-3.43%) |
Nov 16, 2011 | 4.559 | 4.559 | 4.435 | 4.454 | 132,319 | -0.19(-4.11%) |
Nov 15, 2011 | 4.483 | 4.654 | 4.483 | 4.645 | 51,837 | +0.16(+3.62%) |
Nov 14, 2011 | 4.492 | 4.530 | 4.445 | 4.483 | 79,870 | -0.07(-1.47%) |
Nov 11, 2011 | 4.454 | 4.578 | 4.454 | 4.550 | 63,698 | +0.07(+1.49%) |
Nov 10, 2011 | 4.492 | 4.502 | 4.378 | 4.483 | 89,760 | +0.10(+2.17%) |
Nov 09, 2011 | 4.550 | 4.599 | 4.368 | 4.387 | 117,194 | -0.33(-7.07%) |
Nov 08, 2011 | 4.664 | 4.769 | 4.521 | 4.721 | 54,484 | +0.12(+2.70%) |
Nov 07, 2011 | 4.473 | 4.635 | 4.454 | 4.597 | 48,631 | +0.12(+2.77%) |
Nov 04, 2011 | 4.673 | 4.673 | 4.445 | 4.473 | 50,106 | -0.29(-6.01%) |
Nov 03, 2011 | 4.483 | 4.759 | 4.435 | 4.759 | 99,297 | +0.31(+6.85%) |
Nov 02, 2011 | 4.378 | 4.464 | 4.302 | 4.454 | 134,878 | +0.17(+4.01%) |