Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 5.308 | 5.317 | 5.254 | 5.254 | 11,941 | +0.03(+0.62%) |
Jan 30, 2012 | 5.272 | 5.317 | 5.180 | 5.222 | 21,961 | -0.09(-1.78%) |
Jan 27, 2012 | 5.317 | 5.317 | 5.317 | 5.317 | 3,327 | -0.06(-1.10%) |
Jan 26, 2012 | 5.349 | 5.473 | 5.349 | 5.376 | 4,729 | +0.05(+0.89%) |
Jan 25, 2012 | 4.825 | 5.595 | 4.825 | 5.328 | 71,170 | +0.52(+10.70%) |
Jan 20, 2012 | 4.772 | 4.813 | 4.813 | 4.813 | 2,026 | +0.00(+0.06%) |
Jan 18, 2012 | 4.810 | 4.810 | 4.810 | 4.810 | 3,040 | +0.12(+2.64%) |
Jan 17, 2012 | 4.687 | 4.687 | 4.687 | 4.687 | 435 | -0.12(-2.57%) |
Jan 13, 2012 | 4.825 | 4.884 | 4.736 | 4.810 | 11,857 | +0.01(+0.31%) |
Jan 11, 2012 | 4.677 | 4.796 | 4.796 | 4.796 | 2,702 | +0.06(+1.25%) |
Jan 10, 2012 | 4.722 | 4.760 | 4.633 | 4.736 | 19,856 | +0.09(+1.91%) |
Jan 09, 2012 | 4.603 | 4.677 | 4.562 | 4.648 | 8,472 | +0.05(+1.09%) |
Jan 06, 2012 | 4.559 | 4.633 | 4.559 | 4.597 | 3,641 | -0.11(-2.33%) |
Jan 05, 2012 | 4.597 | 4.804 | 4.574 | 4.707 | 3,797 | +0.03(+0.63%) |
Jan 03, 2012 | 5.086 | 4.677 | 4.677 | 4.677 | 17,904 | -0.25(-5.11%) |
Dec 30, 2011 | 4.707 | 4.935 | 4.488 | 4.929 | 23,390 | +0.49(+10.97%) |
Dec 29, 2011 | 4.488 | 4.497 | 4.440 | 4.442 | 7,391 | -0.08(-1.87%) |
Dec 28, 2011 | 4.600 | 4.600 | 4.337 | 4.526 | 10,012 | -0.07(-1.42%) |
Dec 27, 2011 | 4.618 | 4.701 | 4.591 | 4.591 | 5,236 | +0.00(+0.00%) |
Dec 23, 2011 | 4.624 | 4.624 | 4.440 | 4.591 | 10,296 | +0.00(+0.00%) |
Dec 21, 2011 | 4.588 | 4.630 | 4.440 | 4.591 | 15,272 | +0.01(+0.26%) |
Dec 20, 2011 | 4.411 | 4.618 | 4.396 | 4.579 | 14,799 | +0.28(+6.62%) |
Dec 19, 2011 | 4.295 | 4.295 | 4.295 | 4.295 | 905 | +0.06(+1.40%) |
Dec 16, 2011 | 4.236 | 4.236 | 4.236 | 4.236 | 337 | +0.00(+0.07%) |
Dec 15, 2011 | 4.233 | 4.233 | 4.233 | 4.233 | 540 | -0.14(-3.18%) |
Dec 13, 2011 | 4.372 | 4.372 | 4.372 | 4.372 | 0 | +0.08(+1.86%) |
Dec 12, 2011 | 4.295 | 4.322 | 4.221 | 4.292 | 24,420 | +0.01(+0.28%) |
Dec 09, 2011 | 4.473 | 4.473 | 4.280 | 4.280 | 11,404 | -0.16(-3.60%) |
Dec 08, 2011 | 4.337 | 4.446 | 4.337 | 4.440 | 29,528 | +0.04(+0.87%) |
Dec 07, 2011 | 4.399 | 4.402 | 4.390 | 4.402 | 25,983 | +0.00(+0.00%) |
Dec 06, 2011 | 4.211 | 4.402 | 4.211 | 4.402 | 21,665 | +0.22(+5.26%) |
Dec 05, 2011 | 4.182 | 4.182 | 4.182 | 4.182 | 340 | +0.03(+0.78%) |
Dec 02, 2011 | 4.349 | 4.349 | 4.138 | 4.149 | 13,064 | -0.22(-4.97%) |
Dec 01, 2011 | 4.396 | 4.402 | 4.367 | 4.367 | 3,595 | -0.03(-0.67%) |
Nov 30, 2011 | 4.402 | 4.402 | 4.396 | 4.396 | 3,816 | +0.05(+1.22%) |
Nov 28, 2011 | 4.279 | 4.343 | 4.343 | 4.343 | 1,363 | +0.03(+0.61%) |
Nov 22, 2011 | 4.217 | 4.317 | 4.317 | 4.317 | 1,363 | -0.16(-3.54%) |
Nov 21, 2011 | 4.484 | 4.484 | 4.475 | 4.475 | 4,770 | -0.09(-1.93%) |
Nov 18, 2011 | 4.264 | 4.563 | 4.255 | 4.563 | 4,927 | +0.20(+4.64%) |
Nov 15, 2011 | 4.361 | 4.361 | 4.361 | 4.361 | 3,066 | -0.35(-7.40%) |
Nov 10, 2011 | 4.349 | 4.709 | 4.709 | 4.709 | 1,022 | +0.45(+10.67%) |
Nov 09, 2011 | 4.358 | 4.358 | 4.255 | 4.255 | 3,247 | -0.18(-3.97%) |
Nov 08, 2011 | 4.302 | 4.431 | 4.302 | 4.431 | 3,308 | +0.14(+3.35%) |
Nov 07, 2011 | 4.287 | 4.287 | 4.287 | 4.287 | 340 | -0.16(-3.56%) |
Nov 04, 2011 | 4.437 | 4.446 | 4.258 | 4.446 | 5,445 | +0.10(+2.33%) |
Nov 03, 2011 | 4.267 | 4.345 | 4.267 | 4.345 | 1,022 | -0.09(-1.95%) |
Nov 02, 2011 | 4.419 | 4.431 | 4.419 | 4.431 | 1,703 | +0.00(+0.00%) |