Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 5.150 | 5.150 | 5.050 | 5.060 | 7,608 | -0.04(-0.76%) |
Jan 30, 2012 | 5.020 | 5.099 | 5.020 | 5.099 | 1,400 | -0.05(-0.99%) |
Jan 27, 2012 | 5.030 | 5.190 | 5.030 | 5.150 | 2,750 | +0.05(+0.98%) |
Jan 26, 2012 | 5.040 | 5.230 | 5.030 | 5.100 | 8,340 | +0.10(+2.00%) |
Jan 25, 2012 | 4.920 | 5.050 | 4.860 | 5.000 | 16,473 | +0.07(+1.42%) |
Jan 24, 2012 | 4.950 | 5.000 | 4.922 | 4.930 | 20,050 | -0.06(-1.20%) |
Jan 23, 2012 | 5.130 | 5.190 | 4.990 | 4.990 | 4,582 | -0.15(-2.92%) |
Jan 20, 2012 | 5.070 | 5.150 | 5.070 | 5.140 | 2,874 | +0.09(+1.78%) |
Jan 19, 2012 | 5.050 | 5.200 | 4.910 | 5.050 | 16,377 | +0.10(+2.02%) |
Jan 18, 2012 | 5.200 | 5.250 | 4.900 | 4.950 | 24,793 | -0.26(-4.99%) |
Jan 17, 2012 | 5.250 | 5.250 | 5.100 | 5.210 | 7,485 | +0.06(+1.17%) |
Jan 13, 2012 | 5.160 | 5.240 | 5.100 | 5.150 | 6,996 | +0.03(+0.57%) |
Jan 12, 2012 | 5.090 | 5.160 | 5.090 | 5.121 | 400 | -0.08(-1.52%) |
Jan 11, 2012 | 4.970 | 5.256 | 4.970 | 5.200 | 9,037 | +0.16(+3.17%) |
Jan 10, 2012 | 5.010 | 5.290 | 4.870 | 5.040 | 12,396 | +0.03(+0.60%) |
Jan 09, 2012 | 4.840 | 5.018 | 4.750 | 5.010 | 5,579 | +0.08(+1.62%) |
Jan 06, 2012 | 5.120 | 5.190 | 4.890 | 4.930 | 17,815 | -0.18(-3.52%) |
Jan 05, 2012 | 5.090 | 5.181 | 5.090 | 5.110 | 1,499 | -0.21(-3.95%) |
Jan 04, 2012 | 5.340 | 5.369 | 5.100 | 5.320 | 15,490 | +0.32(+6.44%) |
Dec 30, 2011 | 4.820 | 5.160 | 4.750 | 4.998 | 18,706 | +0.18(+3.70%) |
Dec 29, 2011 | 4.740 | 4.820 | 4.600 | 4.820 | 19,962 | -0.11(-2.23%) |
Dec 28, 2011 | 5.060 | 5.182 | 4.930 | 4.930 | 9,483 | -0.39(-7.33%) |
Dec 27, 2011 | 4.740 | 5.508 | 4.740 | 5.320 | 37,757 | +0.56(+11.76%) |
Dec 23, 2011 | 4.800 | 4.880 | 4.760 | 4.760 | 9,566 | -0.21(-4.23%) |
Dec 21, 2011 | 4.970 | 4.990 | 4.914 | 4.970 | 2,534 | +0.12(+2.47%) |
Dec 20, 2011 | 5.010 | 5.010 | 4.681 | 4.850 | 20,637 | -0.16(-3.19%) |
Dec 19, 2011 | 5.160 | 5.170 | 4.920 | 5.010 | 21,616 | -0.15(-2.91%) |
Dec 16, 2011 | 4.650 | 5.160 | 4.650 | 5.160 | 8,700 | +0.54(+11.71%) |
Dec 15, 2011 | 5.180 | 5.260 | 4.310 | 4.619 | 44,881 | -0.78(-14.46%) |
Dec 14, 2011 | 5.380 | 5.560 | 5.370 | 5.400 | 6,872 | +0.02(+0.37%) |
Dec 13, 2011 | 5.240 | 5.380 | 5.230 | 5.380 | 17,882 | +0.26(+5.08%) |
Dec 12, 2011 | 4.820 | 5.140 | 4.820 | 5.120 | 11,596 | +0.11(+2.20%) |
Dec 09, 2011 | 4.950 | 5.340 | 4.950 | 5.010 | 6,479 | -0.10(-2.03%) |
Dec 08, 2011 | 5.140 | 5.140 | 5.040 | 5.114 | 1,800 | +0.01(+0.27%) |
Dec 07, 2011 | 5.220 | 5.370 | 5.100 | 5.100 | 9,800 | -0.21(-3.95%) |
Dec 06, 2011 | 5.450 | 5.490 | 5.210 | 5.310 | 7,871 | -0.07(-1.30%) |
Dec 05, 2011 | 5.160 | 5.569 | 5.160 | 5.380 | 11,255 | +0.22(+4.26%) |
Dec 02, 2011 | 5.100 | 5.200 | 5.100 | 5.160 | 16,136 | +0.11(+2.18%) |
Dec 01, 2011 | 5.030 | 5.090 | 4.820 | 5.050 | 8,790 | +0.03(+0.60%) |
Nov 30, 2011 | 5.010 | 5.100 | 4.980 | 5.020 | 18,152 | +0.16(+3.29%) |
Nov 29, 2011 | 4.980 | 4.980 | 4.830 | 4.860 | 13,459 | +0.03(+0.62%) |
Nov 28, 2011 | 4.860 | 4.870 | 4.760 | 4.830 | 7,369 | +0.19(+4.09%) |
Nov 25, 2011 | 4.530 | 4.640 | 4.530 | 4.640 | 6,020 | +0.12(+2.65%) |
Nov 23, 2011 | 4.500 | 4.640 | 4.400 | 4.520 | 21,775 | +0.02(+0.44%) |
Nov 22, 2011 | 4.550 | 4.650 | 4.400 | 4.500 | 15,316 | -0.05(-1.10%) |
Nov 21, 2011 | 4.660 | 4.820 | 4.470 | 4.550 | 26,183 | -0.34(-6.95%) |
Nov 18, 2011 | 5.300 | 5.300 | 4.780 | 4.890 | 81,713 | -0.48(-8.94%) |
Nov 17, 2011 | 5.650 | 5.690 | 5.330 | 5.370 | 30,823 | -0.35(-6.12%) |
Nov 16, 2011 | 5.720 | 5.750 | 5.671 | 5.720 | 8,104 | -0.03(-0.50%) |
Nov 15, 2011 | 5.750 | 5.750 | 5.650 | 5.749 | 8,348 | -0.00(-0.02%) |
Nov 14, 2011 | 5.720 | 5.750 | 5.590 | 5.750 | 23,702 | +0.04(+0.70%) |
Nov 11, 2011 | 5.940 | 5.960 | 5.620 | 5.710 | 27,288 | -0.03(-0.52%) |
Nov 10, 2011 | 5.650 | 5.740 | 5.510 | 5.740 | 14,906 | +0.21(+3.80%) |
Nov 09, 2011 | 5.970 | 5.980 | 5.410 | 5.530 | 56,734 | -0.44(-7.37%) |
Nov 08, 2011 | 6.320 | 6.350 | 5.820 | 5.970 | 41,457 | -0.21(-3.40%) |
Nov 07, 2011 | 6.010 | 6.560 | 5.900 | 6.180 | 77,543 | -0.39(-5.94%) |
Nov 04, 2011 | 5.990 | 6.690 | 5.880 | 6.570 | 290,799 | +0.94(+16.69%) |
Nov 03, 2011 | 5.910 | 5.969 | 5.630 | 5.630 | 22,484 | -0.15(-2.59%) |
Nov 02, 2011 | 5.990 | 5.990 | 5.780 | 5.780 | 18,186 | -0.15(-2.55%) |