Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 4.804 | 4.884 | 4.750 | 4.828 | 573,930 | +0.03(+0.54%) |
Jan 30, 2012 | 4.840 | 4.840 | 4.734 | 4.802 | 406,270 | -0.05(-1.11%) |
Jan 27, 2012 | 4.806 | 4.864 | 4.792 | 4.856 | 366,340 | +0.02(+0.50%) |
Jan 26, 2012 | 4.746 | 4.862 | 4.742 | 4.832 | 636,950 | +0.10(+2.03%) |
Jan 25, 2012 | 4.558 | 4.760 | 4.518 | 4.736 | 1,257,160 | +0.18(+4.00%) |
Jan 24, 2012 | 4.526 | 4.572 | 4.494 | 4.554 | 426,890 | +0.00(+0.04%) |
Jan 23, 2012 | 4.564 | 4.586 | 4.502 | 4.552 | 343,045 | -0.03(-0.61%) |
Jan 20, 2012 | 4.624 | 4.638 | 4.572 | 4.580 | 366,560 | -0.06(-1.21%) |
Jan 19, 2012 | 4.726 | 4.740 | 4.616 | 4.636 | 2,098,865 | -0.09(-1.90%) |
Jan 18, 2012 | 4.716 | 4.776 | 4.630 | 4.726 | 1,076,465 | +0.02(+0.38%) |
Jan 17, 2012 | 4.726 | 4.858 | 4.696 | 4.708 | 1,080,660 | +0.13(+2.84%) |
Jan 13, 2012 | 4.550 | 4.588 | 4.496 | 4.578 | 533,785 | +0.01(+0.31%) |
Jan 12, 2012 | 4.492 | 4.604 | 4.452 | 4.564 | 434,630 | +0.06(+1.24%) |
Jan 11, 2012 | 4.420 | 4.522 | 4.400 | 4.508 | 1,009,675 | +0.08(+1.90%) |
Jan 10, 2012 | 4.438 | 4.502 | 4.398 | 4.424 | 566,090 | +0.02(+0.55%) |
Jan 09, 2012 | 4.360 | 4.439 | 4.326 | 4.400 | 966,035 | +0.04(+1.01%) |
Jan 06, 2012 | 4.440 | 4.446 | 4.294 | 4.356 | 452,230 | -0.08(-1.85%) |
Jan 05, 2012 | 4.422 | 4.562 | 4.380 | 4.438 | 550,805 | -0.00(-0.05%) |
Jan 04, 2012 | 4.468 | 4.544 | 4.428 | 4.440 | 692,020 | -0.03(-0.76%) |
Dec 30, 2011 | 4.506 | 4.520 | 4.386 | 4.474 | 1,569,945 | -0.03(-0.62%) |
Dec 29, 2011 | 4.546 | 4.552 | 4.466 | 4.502 | 771,715 | -0.03(-0.75%) |
Dec 28, 2011 | 4.578 | 4.586 | 4.522 | 4.536 | 498,715 | -0.04(-0.79%) |
Dec 27, 2011 | 4.574 | 4.618 | 4.516 | 4.572 | 776,630 | -0.01(-0.17%) |
Dec 23, 2011 | 4.574 | 4.626 | 4.530 | 4.580 | 540,845 | -0.01(-0.17%) |
Dec 21, 2011 | 4.620 | 4.620 | 4.528 | 4.588 | 318,320 | -0.02(-0.48%) |
Dec 20, 2011 | 4.630 | 4.694 | 4.564 | 4.610 | 679,500 | +0.06(+1.23%) |
Dec 19, 2011 | 4.636 | 4.636 | 4.528 | 4.554 | 405,280 | -0.06(-1.21%) |
Dec 16, 2011 | 4.628 | 4.726 | 4.568 | 4.610 | 791,115 | +0.02(+0.48%) |
Dec 15, 2011 | 4.640 | 4.640 | 4.506 | 4.588 | 796,280 | +0.00(+0.04%) |
Dec 14, 2011 | 4.632 | 4.663 | 4.560 | 4.586 | 661,030 | -0.06(-1.29%) |
Dec 13, 2011 | 4.750 | 4.832 | 4.606 | 4.646 | 683,220 | -0.07(-1.57%) |
Dec 12, 2011 | 4.796 | 4.796 | 4.687 | 4.720 | 719,165 | -0.14(-2.88%) |
Dec 09, 2011 | 4.754 | 4.904 | 4.754 | 4.860 | 967,760 | +0.11(+2.27%) |
Dec 08, 2011 | 4.852 | 4.860 | 4.742 | 4.752 | 842,560 | -0.15(-3.06%) |
Dec 07, 2011 | 4.904 | 4.940 | 4.786 | 4.902 | 774,730 | -0.03(-0.57%) |
Dec 06, 2011 | 4.974 | 4.974 | 4.882 | 4.930 | 639,645 | -0.03(-0.68%) |
Dec 05, 2011 | 4.990 | 4.990 | 4.932 | 4.964 | 1,241,290 | +0.02(+0.40%) |
Dec 02, 2011 | 4.990 | 4.990 | 4.928 | 4.944 | 588,645 | -0.01(-0.16%) |
Dec 01, 2011 | 4.936 | 5.030 | 4.918 | 4.952 | 2,115,620 | -0.37(-6.92%) |
Nov 30, 2011 | 5.296 | 5.326 | 5.218 | 5.320 | 1,014,635 | +0.18(+3.42%) |
Nov 29, 2011 | 5.146 | 5.152 | 5.096 | 5.144 | 202,860 | -0.01(-0.16%) |
Nov 28, 2011 | 5.156 | 5.216 | 5.082 | 5.152 | 425,850 | +0.13(+2.63%) |
Nov 25, 2011 | 5.052 | 5.086 | 4.980 | 5.020 | 237,325 | -0.07(-1.30%) |
Nov 23, 2011 | 5.040 | 5.130 | 5.034 | 5.086 | 486,670 | +0.01(+0.28%) |
Nov 22, 2011 | 5.072 | 5.142 | 5.058 | 5.072 | 204,535 | +0.00(+0.08%) |
Nov 21, 2011 | 5.086 | 5.141 | 5.026 | 5.068 | 258,050 | -0.10(-1.97%) |
Nov 18, 2011 | 5.162 | 5.233 | 5.090 | 5.170 | 318,120 | +0.02(+0.31%) |
Nov 17, 2011 | 5.174 | 5.256 | 5.076 | 5.154 | 244,390 | -0.03(-0.58%) |
Nov 16, 2011 | 5.274 | 5.362 | 5.174 | 5.184 | 447,070 | -0.14(-2.63%) |
Nov 15, 2011 | 5.246 | 5.350 | 5.218 | 5.324 | 330,065 | +0.07(+1.26%) |
Nov 14, 2011 | 5.304 | 5.320 | 5.192 | 5.258 | 205,720 | -0.06(-1.05%) |
Nov 11, 2011 | 5.294 | 5.368 | 5.260 | 5.314 | 700,120 | +0.06(+1.18%) |
Nov 10, 2011 | 5.216 | 5.254 | 5.176 | 5.252 | 469,035 | +0.10(+1.94%) |
Nov 09, 2011 | 5.166 | 5.210 | 5.131 | 5.152 | 569,580 | -0.12(-2.20%) |
Nov 08, 2011 | 5.268 | 5.292 | 5.090 | 5.268 | 585,990 | +0.04(+0.84%) |
Nov 07, 2011 | 5.306 | 5.306 | 5.152 | 5.224 | 391,345 | -0.11(-2.03%) |
Nov 04, 2011 | 5.138 | 5.338 | 5.126 | 5.332 | 490,040 | +0.14(+2.70%) |
Nov 03, 2011 | 4.972 | 5.198 | 4.793 | 5.192 | 1,166,095 | -0.01(-0.23%) |
Nov 02, 2011 | 5.146 | 5.226 | 5.016 | 5.204 | 439,170 | +0.13(+2.48%) |