Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 5.360 | 5.680 | 5.310 | 5.650 | 804,436 | +0.34(+6.40%) |
Jan 30, 2012 | 5.290 | 5.370 | 5.250 | 5.310 | 232,110 | -0.02(-0.38%) |
Jan 27, 2012 | 5.290 | 5.350 | 5.210 | 5.330 | 382,071 | +0.03(+0.57%) |
Jan 26, 2012 | 5.380 | 5.540 | 5.250 | 5.300 | 445,469 | -0.02(-0.38%) |
Jan 25, 2012 | 5.250 | 5.360 | 5.110 | 5.320 | 450,763 | +0.05(+0.95%) |
Jan 24, 2012 | 5.170 | 5.289 | 5.070 | 5.270 | 308,988 | +0.05(+0.96%) |
Jan 23, 2012 | 5.250 | 5.320 | 5.170 | 5.220 | 225,850 | -0.03(-0.57%) |
Jan 20, 2012 | 5.330 | 5.420 | 5.110 | 5.250 | 789,674 | -0.11(-2.05%) |
Jan 19, 2012 | 5.110 | 5.380 | 5.100 | 5.360 | 768,350 | +0.27(+5.30%) |
Jan 18, 2012 | 5.000 | 5.140 | 4.980 | 5.090 | 492,353 | +0.06(+1.19%) |
Jan 17, 2012 | 4.740 | 5.149 | 4.729 | 5.030 | 995,373 | +0.35(+7.48%) |
Jan 13, 2012 | 4.550 | 4.730 | 4.500 | 4.680 | 524,678 | +0.13(+2.86%) |
Jan 12, 2012 | 4.450 | 4.600 | 4.350 | 4.550 | 813,394 | -0.06(-1.30%) |
Jan 11, 2012 | 4.530 | 4.650 | 4.470 | 4.610 | 326,048 | +0.07(+1.54%) |
Jan 10, 2012 | 4.540 | 4.730 | 4.510 | 4.540 | 411,072 | +0.06(+1.34%) |
Jan 09, 2012 | 4.450 | 4.490 | 4.350 | 4.480 | 223,780 | +0.05(+1.13%) |
Jan 06, 2012 | 4.430 | 4.470 | 4.350 | 4.430 | 221,924 | +0.00(+0.00%) |
Jan 05, 2012 | 4.360 | 4.460 | 4.300 | 4.430 | 227,917 | +0.02(+0.45%) |
Jan 04, 2012 | 4.440 | 4.500 | 4.310 | 4.410 | 417,830 | +0.18(+4.26%) |
Dec 30, 2011 | 4.121 | 4.280 | 4.121 | 4.230 | 296,111 | +0.07(+1.68%) |
Dec 29, 2011 | 4.060 | 4.190 | 4.050 | 4.160 | 463,001 | +0.09(+2.21%) |
Dec 28, 2011 | 4.240 | 4.250 | 4.070 | 4.070 | 355,986 | -0.17(-4.01%) |
Dec 27, 2011 | 4.380 | 4.390 | 4.210 | 4.240 | 292,729 | -0.18(-4.07%) |
Dec 23, 2011 | 4.420 | 4.440 | 4.270 | 4.420 | 269,249 | -0.03(-0.67%) |
Dec 21, 2011 | 4.370 | 4.470 | 4.290 | 4.450 | 244,189 | +0.04(+0.91%) |
Dec 20, 2011 | 4.300 | 4.440 | 4.230 | 4.410 | 713,154 | +0.21(+5.00%) |
Dec 19, 2011 | 4.260 | 4.300 | 4.170 | 4.200 | 336,824 | -0.01(-0.24%) |
Dec 16, 2011 | 4.210 | 4.270 | 4.121 | 4.210 | 584,646 | +0.04(+0.96%) |
Dec 15, 2011 | 4.000 | 4.200 | 3.980 | 4.170 | 640,687 | +0.26(+6.65%) |
Dec 14, 2011 | 3.920 | 4.020 | 3.865 | 3.910 | 505,981 | -0.04(-1.01%) |
Dec 13, 2011 | 4.100 | 4.103 | 3.930 | 3.950 | 393,492 | -0.10(-2.47%) |
Dec 12, 2011 | 4.060 | 4.120 | 3.990 | 4.050 | 294,316 | -0.06(-1.46%) |
Dec 09, 2011 | 3.950 | 4.230 | 3.910 | 4.110 | 431,546 | +0.20(+5.12%) |
Dec 08, 2011 | 4.060 | 4.100 | 3.910 | 3.910 | 522,542 | -0.18(-4.40%) |
Dec 07, 2011 | 4.140 | 4.150 | 4.030 | 4.090 | 308,560 | -0.07(-1.68%) |
Dec 06, 2011 | 4.330 | 4.360 | 4.125 | 4.160 | 387,716 | -0.16(-3.70%) |
Dec 05, 2011 | 4.310 | 4.480 | 4.230 | 4.320 | 706,151 | +0.09(+2.13%) |
Dec 02, 2011 | 4.100 | 4.270 | 4.010 | 4.230 | 885,018 | +0.20(+4.96%) |
Dec 01, 2011 | 3.830 | 4.085 | 3.830 | 4.030 | 503,373 | +0.02(+0.50%) |
Nov 30, 2011 | 3.810 | 4.020 | 3.750 | 4.010 | 724,198 | +0.37(+10.16%) |
Nov 29, 2011 | 3.700 | 3.700 | 3.550 | 3.640 | 317,763 | -0.06(-1.62%) |
Nov 28, 2011 | 3.730 | 3.900 | 3.600 | 3.700 | 572,282 | +0.10(+2.78%) |
Nov 25, 2011 | 3.620 | 3.700 | 3.600 | 3.600 | 178,899 | -0.02(-0.55%) |
Nov 23, 2011 | 3.820 | 3.891 | 3.620 | 3.620 | 511,681 | -0.21(-5.48%) |
Nov 22, 2011 | 4.000 | 4.030 | 3.830 | 3.830 | 372,918 | -0.19(-4.73%) |
Nov 21, 2011 | 4.080 | 4.080 | 3.970 | 4.020 | 766,193 | -0.13(-3.13%) |
Nov 18, 2011 | 4.150 | 4.210 | 4.090 | 4.150 | 590,312 | +0.01(+0.24%) |
Nov 17, 2011 | 4.110 | 4.240 | 4.030 | 4.140 | 956,193 | +0.03(+0.73%) |
Nov 16, 2011 | 3.990 | 4.130 | 3.940 | 4.110 | 1,011,946 | +0.08(+1.99%) |
Nov 15, 2011 | 3.950 | 4.095 | 3.850 | 4.030 | 546,525 | +0.09(+2.28%) |
Nov 14, 2011 | 4.130 | 4.170 | 3.910 | 3.940 | 424,627 | -0.21(-5.06%) |
Nov 11, 2011 | 4.040 | 4.150 | 4.040 | 4.150 | 396,092 | +0.14(+3.49%) |
Nov 10, 2011 | 3.990 | 4.090 | 3.850 | 4.010 | 779,862 | +0.11(+2.82%) |
Nov 09, 2011 | 4.060 | 4.150 | 3.870 | 3.900 | 885,210 | -0.34(-8.02%) |
Nov 08, 2011 | 4.060 | 4.260 | 4.050 | 4.240 | 480,087 | +0.20(+4.95%) |
Nov 07, 2011 | 4.000 | 4.040 | 3.850 | 4.040 | 260,328 | +0.03(+0.75%) |
Nov 04, 2011 | 4.000 | 4.030 | 3.890 | 4.010 | 208,658 | -0.03(-0.74%) |
Nov 03, 2011 | 4.000 | 4.060 | 3.850 | 4.040 | 358,563 | +0.08(+2.02%) |
Nov 02, 2011 | 3.800 | 3.980 | 3.750 | 3.960 | 385,417 | +0.23(+6.17%) |