Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 4.480 | 4.660 | 4.380 | 4.660 | 17,181 | +0.17(+3.79%) |
Jan 30, 2012 | 4.330 | 4.520 | 4.320 | 4.490 | 6,647 | +0.15(+3.46%) |
Jan 27, 2012 | 4.468 | 4.510 | 4.340 | 4.340 | 3,386 | -0.16(-3.56%) |
Jan 26, 2012 | 4.510 | 4.520 | 4.400 | 4.500 | 10,818 | -0.05(-1.10%) |
Jan 25, 2012 | 4.260 | 4.550 | 4.200 | 4.550 | 17,665 | +0.15(+3.41%) |
Jan 24, 2012 | 4.400 | 4.500 | 4.400 | 4.400 | 10,574 | -0.01(-0.23%) |
Jan 23, 2012 | 4.510 | 4.580 | 4.400 | 4.410 | 9,727 | -0.15(-3.29%) |
Jan 20, 2012 | 4.550 | 4.640 | 4.458 | 4.560 | 9,936 | -0.03(-0.65%) |
Jan 19, 2012 | 4.550 | 4.670 | 4.500 | 4.590 | 16,266 | +0.01(+0.22%) |
Jan 18, 2012 | 4.550 | 4.580 | 4.470 | 4.580 | 15,701 | +0.02(+0.44%) |
Jan 17, 2012 | 4.430 | 4.570 | 4.422 | 4.560 | 12,630 | +0.06(+1.33%) |
Jan 13, 2012 | 4.330 | 4.510 | 4.171 | 4.500 | 15,705 | +0.10(+2.27%) |
Jan 12, 2012 | 4.391 | 4.430 | 4.391 | 4.400 | 3,067 | -0.07(-1.57%) |
Jan 11, 2012 | 4.470 | 4.470 | 4.300 | 4.470 | 16,600 | +0.06(+1.36%) |
Jan 10, 2012 | 4.400 | 4.470 | 4.320 | 4.410 | 11,039 | -0.06(-1.34%) |
Jan 09, 2012 | 4.230 | 4.470 | 4.200 | 4.470 | 30,008 | +0.22(+5.17%) |
Jan 06, 2012 | 4.200 | 4.500 | 4.200 | 4.250 | 13,846 | -0.05(-1.16%) |
Jan 05, 2012 | 4.100 | 4.500 | 4.100 | 4.300 | 15,634 | +0.00(+0.00%) |
Jan 04, 2012 | 4.450 | 4.490 | 4.220 | 4.300 | 24,247 | +0.18(+4.37%) |
Dec 30, 2011 | 4.160 | 4.250 | 4.100 | 4.120 | 22,292 | -0.08(-1.90%) |
Dec 29, 2011 | 4.160 | 4.300 | 4.160 | 4.200 | 11,890 | -0.02(-0.47%) |
Dec 28, 2011 | 4.200 | 4.220 | 4.100 | 4.220 | 14,674 | -0.08(-1.86%) |
Dec 27, 2011 | 4.370 | 4.370 | 4.150 | 4.300 | 23,273 | -0.06(-1.38%) |
Dec 23, 2011 | 4.230 | 4.370 | 4.230 | 4.360 | 14,336 | +0.06(+1.40%) |
Dec 21, 2011 | 4.110 | 4.320 | 4.050 | 4.300 | 42,850 | +0.15(+3.62%) |
Dec 20, 2011 | 4.080 | 4.270 | 4.080 | 4.150 | 17,643 | +0.05(+1.22%) |
Dec 19, 2011 | 4.300 | 4.340 | 4.100 | 4.100 | 14,345 | -0.06(-1.44%) |
Dec 16, 2011 | 4.410 | 4.630 | 4.130 | 4.160 | 19,901 | -0.24(-5.45%) |
Dec 15, 2011 | 4.500 | 4.500 | 4.400 | 4.400 | 4,567 | -0.09(-2.00%) |
Dec 14, 2011 | 4.440 | 4.590 | 4.410 | 4.490 | 12,423 | +0.05(+1.13%) |
Dec 13, 2011 | 4.440 | 4.500 | 4.250 | 4.440 | 30,100 | +0.07(+1.60%) |
Dec 12, 2011 | 4.260 | 4.500 | 4.260 | 4.370 | 33,389 | +0.07(+1.63%) |
Dec 09, 2011 | 4.080 | 4.520 | 4.080 | 4.300 | 18,993 | +0.30(+7.50%) |
Dec 08, 2011 | 4.660 | 4.840 | 4.000 | 4.000 | 70,684 | -0.83(-17.18%) |
Dec 07, 2011 | 4.908 | 4.990 | 4.660 | 4.830 | 9,205 | -0.09(-1.83%) |
Dec 06, 2011 | 4.770 | 5.000 | 4.720 | 4.920 | 14,804 | -0.02(-0.40%) |
Dec 05, 2011 | 4.520 | 5.000 | 4.310 | 4.940 | 29,282 | +0.40(+8.81%) |
Dec 02, 2011 | 4.550 | 4.550 | 4.500 | 4.540 | 1,104 | +0.04(+0.89%) |
Dec 01, 2011 | 4.280 | 4.590 | 4.100 | 4.500 | 16,616 | +0.29(+6.89%) |
Nov 30, 2011 | 4.200 | 4.390 | 4.050 | 4.210 | 39,119 | -0.01(-0.24%) |
Nov 29, 2011 | 4.260 | 4.270 | 4.150 | 4.220 | 28,352 | -0.07(-1.63%) |
Nov 28, 2011 | 4.550 | 4.550 | 4.240 | 4.290 | 44,104 | -0.16(-3.60%) |
Nov 25, 2011 | 4.490 | 4.500 | 4.450 | 4.450 | 9,279 | -0.05(-1.11%) |
Nov 23, 2011 | 4.740 | 4.740 | 4.500 | 4.500 | 3,200 | -0.20(-4.26%) |
Nov 22, 2011 | 4.570 | 4.710 | 4.500 | 4.700 | 37,836 | +0.13(+2.84%) |
Nov 21, 2011 | 4.790 | 4.870 | 4.570 | 4.570 | 58,946 | -0.34(-6.92%) |
Nov 18, 2011 | 4.930 | 5.050 | 4.910 | 4.910 | 7,708 | +0.00(+0.00%) |
Nov 17, 2011 | 4.820 | 5.000 | 4.800 | 4.910 | 13,387 | -0.03(-0.61%) |
Nov 16, 2011 | 5.000 | 5.050 | 4.890 | 4.940 | 13,274 | -0.10(-1.98%) |
Nov 15, 2011 | 5.020 | 5.100 | 4.960 | 5.040 | 13,398 | -0.02(-0.40%) |
Nov 14, 2011 | 4.960 | 5.090 | 4.960 | 5.060 | 14,744 | +0.02(+0.40%) |
Nov 11, 2011 | 4.954 | 5.110 | 4.954 | 5.040 | 16,122 | +0.01(+0.20%) |
Nov 10, 2011 | 5.050 | 5.075 | 4.860 | 5.030 | 18,227 | -0.16(-3.08%) |
Nov 09, 2011 | 5.080 | 5.190 | 5.000 | 5.190 | 13,595 | +0.09(+1.76%) |
Nov 08, 2011 | 5.010 | 5.140 | 5.000 | 5.100 | 8,550 | +0.10(+2.00%) |
Nov 07, 2011 | 5.250 | 5.250 | 5.000 | 5.000 | 21,100 | -0.20(-3.85%) |
Nov 04, 2011 | 4.950 | 5.250 | 4.950 | 5.200 | 24,075 | +0.16(+3.17%) |
Nov 03, 2011 | 5.300 | 5.300 | 4.910 | 5.040 | 74,510 | -0.21(-4.00%) |
Nov 02, 2011 | 5.460 | 5.460 | 5.190 | 5.250 | 11,967 | -0.21(-3.85%) |