Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 5.070 | 5.120 | 4.710 | 4.730 | 420,310 | -0.34(-6.71%) |
Jan 30, 2012 | 5.200 | 5.220 | 5.060 | 5.070 | 145,139 | -0.14(-2.69%) |
Jan 27, 2012 | 5.360 | 5.360 | 5.150 | 5.210 | 100,651 | -0.08(-1.51%) |
Jan 26, 2012 | 5.340 | 5.490 | 5.270 | 5.290 | 64,748 | +0.00(+0.00%) |
Jan 25, 2012 | 5.300 | 5.370 | 5.250 | 5.290 | 63,961 | -0.05(-0.94%) |
Jan 24, 2012 | 5.300 | 5.340 | 5.245 | 5.340 | 73,150 | +0.05(+0.95%) |
Jan 23, 2012 | 5.240 | 5.380 | 5.240 | 5.290 | 85,972 | -0.01(-0.19%) |
Jan 20, 2012 | 5.290 | 5.330 | 5.180 | 5.300 | 81,803 | -0.01(-0.19%) |
Jan 19, 2012 | 5.550 | 5.580 | 5.110 | 5.310 | 171,473 | -0.23(-4.15%) |
Jan 18, 2012 | 5.730 | 5.730 | 5.510 | 5.540 | 103,083 | -0.15(-2.64%) |
Jan 17, 2012 | 5.790 | 5.790 | 5.540 | 5.690 | 94,352 | +0.00(+0.00%) |
Jan 13, 2012 | 5.710 | 5.710 | 5.570 | 5.690 | 45,520 | +0.00(+0.00%) |
Jan 12, 2012 | 5.750 | 5.750 | 5.560 | 5.690 | 126,245 | +0.02(+0.35%) |
Jan 11, 2012 | 5.800 | 5.800 | 5.650 | 5.670 | 70,291 | -0.13(-2.24%) |
Jan 10, 2012 | 5.800 | 5.821 | 5.650 | 5.800 | 65,380 | +0.09(+1.58%) |
Jan 09, 2012 | 5.780 | 5.780 | 5.550 | 5.710 | 128,565 | +0.03(+0.53%) |
Jan 06, 2012 | 5.510 | 5.690 | 5.470 | 5.680 | 106,570 | +0.21(+3.84%) |
Jan 05, 2012 | 5.510 | 5.590 | 5.440 | 5.470 | 69,170 | -0.05(-0.91%) |
Jan 04, 2012 | 5.430 | 5.570 | 5.410 | 5.520 | 107,279 | +0.18(+3.37%) |
Dec 30, 2011 | 5.350 | 5.370 | 5.220 | 5.340 | 49,234 | -0.01(-0.19%) |
Dec 29, 2011 | 5.330 | 5.390 | 5.300 | 5.350 | 66,409 | +0.05(+0.94%) |
Dec 28, 2011 | 5.300 | 5.350 | 5.230 | 5.300 | 116,077 | +0.04(+0.78%) |
Dec 27, 2011 | 5.170 | 5.300 | 5.170 | 5.259 | 118,942 | +0.05(+0.94%) |
Dec 23, 2011 | 5.230 | 5.300 | 5.110 | 5.210 | 69,518 | +0.09(+1.76%) |
Dec 21, 2011 | 5.190 | 5.220 | 5.080 | 5.120 | 85,761 | -0.09(-1.73%) |
Dec 20, 2011 | 5.080 | 5.240 | 5.060 | 5.210 | 108,946 | +0.16(+3.17%) |
Dec 19, 2011 | 5.040 | 5.100 | 4.920 | 5.050 | 134,690 | +0.01(+0.20%) |
Dec 16, 2011 | 4.950 | 5.040 | 4.920 | 5.040 | 52,059 | +0.14(+2.86%) |
Dec 15, 2011 | 5.010 | 5.010 | 4.870 | 4.900 | 54,146 | -0.05(-1.01%) |
Dec 14, 2011 | 4.950 | 5.030 | 4.860 | 4.950 | 62,433 | +0.01(+0.20%) |
Dec 13, 2011 | 4.990 | 5.050 | 4.900 | 4.940 | 70,678 | -0.06(-1.20%) |
Dec 12, 2011 | 5.070 | 5.090 | 4.900 | 5.000 | 69,614 | -0.14(-2.72%) |
Dec 09, 2011 | 5.100 | 5.240 | 5.000 | 5.140 | 139,657 | +0.07(+1.38%) |
Dec 08, 2011 | 5.080 | 5.100 | 5.010 | 5.070 | 71,845 | +0.00(+0.00%) |
Dec 07, 2011 | 5.140 | 5.190 | 5.000 | 5.070 | 39,560 | -0.07(-1.36%) |
Dec 06, 2011 | 5.130 | 5.220 | 5.070 | 5.140 | 63,453 | -0.02(-0.39%) |
Dec 05, 2011 | 5.190 | 5.240 | 5.060 | 5.160 | 95,833 | +0.00(+0.00%) |
Dec 02, 2011 | 4.926 | 5.160 | 4.870 | 5.160 | 126,116 | +0.34(+7.05%) |
Dec 01, 2011 | 4.820 | 4.940 | 4.800 | 4.820 | 68,821 | +0.00(+0.00%) |
Nov 30, 2011 | 5.010 | 5.110 | 4.750 | 4.820 | 93,492 | +0.02(+0.42%) |
Nov 29, 2011 | 5.140 | 5.140 | 4.540 | 4.800 | 167,853 | -0.36(-6.98%) |
Nov 28, 2011 | 5.250 | 5.250 | 5.080 | 5.160 | 168,699 | -0.04(-0.77%) |
Nov 25, 2011 | 5.170 | 5.240 | 5.150 | 5.200 | 48,066 | +0.03(+0.58%) |
Nov 23, 2011 | 5.200 | 5.410 | 5.070 | 5.170 | 634,880 | +0.43(+9.07%) |
Nov 22, 2011 | 4.780 | 4.850 | 4.720 | 4.740 | 38,896 | -0.01(-0.21%) |
Nov 21, 2011 | 4.760 | 4.830 | 4.720 | 4.750 | 92,035 | -0.05(-1.04%) |
Nov 18, 2011 | 4.780 | 4.920 | 4.770 | 4.800 | 68,677 | +0.08(+1.69%) |
Nov 17, 2011 | 4.850 | 4.850 | 4.710 | 4.720 | 86,216 | -0.08(-1.67%) |
Nov 16, 2011 | 4.760 | 4.900 | 4.760 | 4.800 | 96,655 | +0.04(+0.95%) |
Nov 15, 2011 | 4.950 | 4.950 | 4.670 | 4.755 | 65,928 | -0.08(-1.76%) |
Nov 14, 2011 | 4.870 | 4.950 | 4.800 | 4.840 | 67,547 | -0.02(-0.41%) |
Nov 11, 2011 | 4.800 | 4.950 | 4.750 | 4.860 | 72,010 | +0.15(+3.18%) |
Nov 10, 2011 | 4.660 | 4.770 | 4.631 | 4.710 | 71,703 | +0.07(+1.51%) |
Nov 09, 2011 | 4.720 | 4.780 | 4.630 | 4.640 | 42,278 | -0.17(-3.53%) |
Nov 08, 2011 | 4.730 | 4.810 | 4.660 | 4.810 | 78,955 | +0.11(+2.34%) |
Nov 07, 2011 | 4.660 | 4.760 | 4.630 | 4.700 | 38,178 | +0.07(+1.51%) |
Nov 04, 2011 | 4.650 | 4.710 | 4.521 | 4.630 | 24,504 | -0.01(-0.22%) |
Nov 03, 2011 | 4.700 | 4.760 | 4.410 | 4.640 | 83,395 | -0.06(-1.28%) |
Nov 02, 2011 | 4.780 | 4.809 | 4.630 | 4.700 | 62,158 | +0.05(+1.08%) |