Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 5.379 | 5.409 | 5.326 | 5.402 | 107,191 | +0.08(+1.42%) |
Jan 30, 2012 | 5.515 | 5.523 | 5.296 | 5.326 | 418,264 | -0.19(-3.43%) |
Jan 27, 2012 | 5.371 | 5.515 | 5.326 | 5.515 | 260,897 | +0.17(+3.26%) |
Jan 26, 2012 | 5.197 | 5.379 | 5.190 | 5.341 | 196,816 | +0.14(+2.77%) |
Jan 25, 2012 | 5.227 | 5.250 | 5.190 | 5.197 | 73,080 | +0.00(+0.00%) |
Jan 24, 2012 | 5.167 | 5.235 | 5.159 | 5.197 | 69,387 | -0.02(-0.44%) |
Jan 23, 2012 | 5.114 | 5.227 | 5.091 | 5.220 | 199,847 | +0.17(+3.30%) |
Jan 20, 2012 | 5.227 | 5.227 | 5.053 | 5.053 | 188,775 | -0.17(-3.33%) |
Jan 19, 2012 | 5.212 | 5.296 | 5.174 | 5.227 | 106,037 | -0.02(-0.29%) |
Jan 18, 2012 | 5.121 | 5.303 | 5.121 | 5.243 | 141,221 | +0.11(+2.22%) |
Jan 17, 2012 | 5.121 | 5.159 | 5.076 | 5.129 | 122,038 | +0.03(+0.59%) |
Jan 13, 2012 | 5.023 | 5.106 | 5.000 | 5.099 | 74,308 | +0.06(+1.20%) |
Jan 12, 2012 | 5.068 | 5.076 | 4.970 | 5.038 | 67,328 | +0.02(+0.45%) |
Jan 11, 2012 | 5.008 | 5.038 | 4.955 | 5.015 | 96,492 | +0.00(+0.00%) |
Jan 10, 2012 | 5.023 | 5.046 | 4.977 | 5.015 | 72,335 | +0.05(+1.07%) |
Jan 09, 2012 | 5.015 | 5.038 | 4.909 | 4.962 | 80,648 | +0.02(+0.46%) |
Jan 06, 2012 | 4.993 | 4.993 | 4.940 | 4.940 | 103,900 | -0.06(-1.21%) |
Jan 05, 2012 | 4.811 | 5.061 | 4.811 | 5.000 | 209,987 | +0.20(+4.10%) |
Jan 04, 2012 | 4.720 | 4.833 | 4.659 | 4.803 | 88,892 | +0.27(+5.84%) |
Dec 30, 2011 | 4.530 | 4.614 | 4.485 | 4.538 | 313,005 | +0.04(+0.84%) |
Dec 29, 2011 | 4.546 | 4.546 | 4.477 | 4.500 | 231,126 | -0.05(-1.00%) |
Dec 28, 2011 | 4.515 | 4.546 | 4.508 | 4.546 | 194,965 | +0.02(+0.33%) |
Dec 27, 2011 | 4.621 | 4.621 | 4.530 | 4.530 | 205,555 | -0.06(-1.32%) |
Dec 23, 2011 | 4.659 | 4.659 | 4.591 | 4.591 | 114,190 | -0.08(-1.62%) |
Dec 21, 2011 | 4.546 | 4.705 | 4.538 | 4.667 | 164,225 | +0.15(+3.36%) |
Dec 20, 2011 | 4.606 | 4.614 | 4.515 | 4.515 | 91,462 | +0.01(+0.17%) |
Dec 19, 2011 | 4.637 | 4.705 | 4.470 | 4.508 | 117,579 | -0.11(-2.46%) |
Dec 16, 2011 | 4.523 | 4.682 | 4.519 | 4.621 | 129,767 | +0.07(+1.50%) |
Dec 15, 2011 | 4.583 | 4.602 | 4.508 | 4.553 | 114,385 | +0.04(+0.84%) |
Dec 14, 2011 | 4.546 | 4.576 | 4.477 | 4.515 | 159,080 | -0.03(-0.67%) |
Dec 13, 2011 | 4.591 | 4.621 | 4.546 | 4.546 | 183,800 | -0.06(-1.32%) |
Dec 12, 2011 | 4.629 | 4.690 | 4.583 | 4.606 | 120,252 | -0.09(-1.94%) |
Dec 09, 2011 | 4.644 | 4.727 | 4.615 | 4.697 | 93,251 | +0.05(+1.14%) |
Dec 08, 2011 | 4.690 | 4.712 | 4.591 | 4.644 | 193,160 | -0.05(-1.13%) |
Dec 07, 2011 | 4.727 | 4.743 | 4.644 | 4.697 | 110,450 | -0.09(-1.90%) |
Dec 06, 2011 | 4.750 | 4.811 | 4.659 | 4.788 | 127,265 | +0.04(+0.80%) |
Dec 05, 2011 | 4.659 | 4.841 | 4.659 | 4.750 | 209,309 | +0.13(+2.79%) |
Dec 02, 2011 | 4.637 | 4.682 | 4.583 | 4.621 | 106,544 | +0.02(+0.49%) |
Dec 01, 2011 | 4.682 | 4.682 | 4.546 | 4.599 | 148,577 | -0.08(-1.78%) |
Nov 30, 2011 | 4.644 | 4.682 | 4.539 | 4.682 | 176,635 | +0.14(+3.00%) |
Nov 29, 2011 | 4.553 | 4.621 | 4.523 | 4.546 | 145,533 | -0.03(-0.66%) |
Nov 28, 2011 | 4.629 | 4.712 | 4.500 | 4.576 | 148,747 | +0.05(+1.17%) |
Nov 25, 2011 | 4.508 | 4.599 | 4.508 | 4.523 | 29,866 | -0.02(-0.50%) |
Nov 23, 2011 | 4.735 | 4.735 | 4.508 | 4.546 | 142,888 | -0.20(-4.15%) |
Nov 22, 2011 | 4.902 | 4.909 | 4.652 | 4.743 | 155,258 | -0.23(-4.72%) |
Nov 21, 2011 | 5.030 | 5.030 | 4.826 | 4.977 | 147,366 | -0.05(-0.90%) |
Nov 18, 2011 | 5.053 | 5.149 | 5.023 | 5.023 | 132,589 | -0.01(-0.15%) |
Nov 17, 2011 | 5.053 | 5.112 | 4.949 | 5.030 | 159,480 | -0.02(-0.44%) |
Nov 16, 2011 | 4.986 | 5.060 | 4.986 | 5.053 | 62,205 | +0.03(+0.59%) |
Nov 15, 2011 | 4.971 | 5.075 | 4.927 | 5.023 | 113,995 | +0.05(+1.04%) |
Nov 14, 2011 | 4.956 | 4.978 | 4.904 | 4.971 | 90,932 | +0.01(+0.30%) |
Nov 11, 2011 | 4.927 | 5.001 | 4.897 | 4.956 | 73,867 | +0.06(+1.21%) |
Nov 10, 2011 | 4.890 | 4.954 | 4.815 | 4.897 | 100,469 | -0.01(-0.15%) |
Nov 09, 2011 | 4.993 | 5.038 | 4.875 | 4.904 | 106,745 | -0.19(-3.64%) |
Nov 08, 2011 | 5.030 | 5.112 | 5.001 | 5.090 | 99,575 | +0.08(+1.63%) |
Nov 07, 2011 | 4.986 | 5.066 | 4.971 | 5.008 | 64,979 | +0.02(+0.45%) |
Nov 04, 2011 | 4.890 | 5.038 | 4.890 | 4.986 | 53,762 | +0.02(+0.45%) |
Nov 03, 2011 | 4.956 | 5.023 | 4.882 | 4.964 | 130,607 | +0.06(+1.21%) |
Nov 02, 2011 | 4.897 | 4.956 | 4.815 | 4.904 | 75,746 | +0.07(+1.53%) |