Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 4.880 | 4.940 | 4.750 | 4.880 | 127,850 | +0.06(+1.24%) |
Jan 30, 2012 | 4.670 | 4.850 | 4.630 | 4.820 | 171,889 | +0.15(+3.21%) |
Jan 27, 2012 | 4.500 | 4.730 | 4.460 | 4.670 | 207,804 | +0.17(+3.78%) |
Jan 26, 2012 | 4.470 | 4.620 | 4.400 | 4.500 | 281,671 | +0.05(+1.12%) |
Jan 25, 2012 | 4.350 | 4.460 | 4.320 | 4.450 | 161,516 | +0.11(+2.53%) |
Jan 24, 2012 | 4.260 | 4.380 | 4.200 | 4.340 | 262,435 | +0.06(+1.40%) |
Jan 23, 2012 | 4.270 | 4.350 | 4.250 | 4.280 | 248,665 | +0.01(+0.23%) |
Jan 20, 2012 | 4.340 | 4.341 | 4.240 | 4.270 | 201,350 | -0.07(-1.61%) |
Jan 19, 2012 | 4.460 | 4.490 | 4.310 | 4.340 | 197,323 | -0.13(-2.91%) |
Jan 18, 2012 | 4.570 | 4.610 | 4.470 | 4.470 | 123,484 | -0.12(-2.61%) |
Jan 17, 2012 | 4.510 | 4.680 | 4.470 | 4.590 | 298,053 | +0.12(+2.68%) |
Jan 13, 2012 | 4.590 | 4.590 | 4.430 | 4.470 | 163,399 | -0.13(-2.83%) |
Jan 12, 2012 | 4.320 | 4.720 | 4.310 | 4.600 | 721,987 | +0.30(+6.98%) |
Jan 11, 2012 | 4.340 | 4.350 | 4.230 | 4.300 | 381,951 | +0.05(+1.18%) |
Jan 10, 2012 | 4.210 | 4.290 | 4.130 | 4.250 | 1,058,169 | +0.09(+2.16%) |
Jan 09, 2012 | 4.500 | 4.500 | 4.150 | 4.160 | 759,018 | -0.35(-7.76%) |
Jan 06, 2012 | 4.660 | 4.690 | 4.500 | 4.510 | 144,895 | -0.14(-3.01%) |
Jan 05, 2012 | 4.550 | 4.725 | 4.550 | 4.650 | 265,983 | +0.10(+2.20%) |
Jan 04, 2012 | 4.850 | 4.860 | 4.540 | 4.550 | 215,639 | -0.27(-5.60%) |
Dec 30, 2011 | 4.810 | 4.850 | 4.770 | 4.820 | 102,634 | +0.01(+0.21%) |
Dec 29, 2011 | 4.850 | 4.900 | 4.810 | 4.810 | 143,113 | -0.03(-0.62%) |
Dec 28, 2011 | 4.990 | 5.054 | 4.750 | 4.840 | 262,056 | -0.17(-3.39%) |
Dec 27, 2011 | 5.130 | 5.200 | 4.940 | 5.010 | 141,751 | -0.16(-3.09%) |
Dec 23, 2011 | 5.170 | 5.200 | 5.090 | 5.170 | 127,368 | -0.11(-2.08%) |
Dec 21, 2011 | 5.030 | 5.320 | 5.010 | 5.280 | 95,067 | +0.23(+4.55%) |
Dec 20, 2011 | 5.040 | 5.180 | 5.000 | 5.050 | 118,003 | +0.10(+2.02%) |
Dec 19, 2011 | 5.050 | 5.080 | 4.950 | 4.950 | 72,777 | -0.08(-1.59%) |
Dec 16, 2011 | 5.030 | 5.160 | 5.000 | 5.030 | 66,499 | +0.01(+0.20%) |
Dec 15, 2011 | 5.100 | 5.170 | 5.010 | 5.020 | 62,941 | -0.06(-1.18%) |
Dec 14, 2011 | 5.010 | 5.190 | 4.950 | 5.080 | 136,446 | +0.04(+0.79%) |
Dec 13, 2011 | 5.090 | 5.200 | 5.030 | 5.040 | 86,070 | -0.03(-0.59%) |
Dec 12, 2011 | 5.040 | 5.110 | 5.000 | 5.070 | 91,672 | +0.00(+0.00%) |
Dec 09, 2011 | 4.810 | 5.151 | 4.761 | 5.070 | 172,328 | +0.27(+5.63%) |
Dec 08, 2011 | 4.910 | 4.950 | 4.800 | 4.800 | 84,368 | -0.15(-3.03%) |
Dec 07, 2011 | 4.720 | 4.990 | 4.715 | 4.950 | 104,548 | +0.21(+4.43%) |
Dec 06, 2011 | 4.810 | 4.812 | 4.700 | 4.740 | 87,236 | -0.07(-1.46%) |
Dec 05, 2011 | 4.880 | 4.940 | 4.780 | 4.810 | 61,978 | -0.02(-0.41%) |
Dec 02, 2011 | 4.980 | 5.001 | 4.790 | 4.830 | 116,793 | -0.10(-2.03%) |
Dec 01, 2011 | 5.000 | 5.055 | 4.850 | 4.930 | 421,666 | -0.06(-1.20%) |
Nov 30, 2011 | 5.190 | 5.200 | 4.950 | 4.990 | 202,101 | -0.07(-1.38%) |
Nov 29, 2011 | 5.030 | 5.060 | 4.700 | 5.060 | 417,272 | +0.06(+1.20%) |
Nov 28, 2011 | 5.270 | 5.270 | 4.990 | 5.000 | 139,531 | -0.08(-1.57%) |
Nov 25, 2011 | 5.250 | 5.250 | 5.050 | 5.080 | 45,590 | -0.19(-3.61%) |
Nov 23, 2011 | 5.410 | 5.510 | 5.180 | 5.270 | 166,943 | -0.19(-3.48%) |
Nov 22, 2011 | 5.440 | 5.600 | 5.370 | 5.460 | 252,310 | -0.02(-0.36%) |
Nov 21, 2011 | 5.480 | 5.650 | 5.390 | 5.480 | 264,065 | -0.25(-4.36%) |
Nov 18, 2011 | 5.260 | 5.800 | 5.250 | 5.730 | 316,523 | +0.48(+9.14%) |
Nov 17, 2011 | 5.110 | 5.260 | 5.000 | 5.250 | 140,988 | +0.15(+2.94%) |
Nov 16, 2011 | 4.850 | 5.210 | 4.815 | 5.100 | 223,084 | +0.23(+4.72%) |
Nov 15, 2011 | 4.700 | 4.960 | 4.700 | 4.870 | 80,538 | +0.14(+2.96%) |
Nov 14, 2011 | 4.970 | 4.970 | 4.730 | 4.730 | 92,720 | -0.26(-5.21%) |
Nov 11, 2011 | 4.860 | 5.040 | 4.820 | 4.990 | 84,903 | +0.16(+3.31%) |
Nov 10, 2011 | 4.960 | 5.000 | 4.750 | 4.830 | 56,022 | -0.05(-1.02%) |
Nov 09, 2011 | 4.990 | 5.120 | 4.846 | 4.880 | 112,757 | -0.26(-5.06%) |
Nov 08, 2011 | 5.050 | 5.190 | 4.910 | 5.140 | 88,820 | +0.09(+1.78%) |
Nov 07, 2011 | 5.150 | 5.150 | 4.950 | 5.050 | 77,102 | -0.11(-2.13%) |
Nov 04, 2011 | 5.270 | 5.300 | 5.150 | 5.160 | 37,796 | -0.14(-2.64%) |
Nov 03, 2011 | 5.150 | 5.340 | 5.030 | 5.300 | 106,289 | +0.20(+3.92%) |
Nov 02, 2011 | 5.040 | 5.150 | 4.980 | 5.100 | 43,703 | +0.09(+1.80%) |