Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 5.177 | 5.190 | 5.139 | 5.165 | 258,893 | +0.03(+0.49%) |
Jan 30, 2012 | 5.082 | 5.151 | 5.079 | 5.139 | 258,748 | +0.03(+0.62%) |
Jan 27, 2012 | 5.130 | 5.133 | 5.082 | 5.108 | 334,413 | -0.04(-0.86%) |
Jan 26, 2012 | 5.130 | 5.162 | 5.130 | 5.152 | 295,350 | +0.03(+0.56%) |
Jan 25, 2012 | 5.082 | 5.143 | 5.073 | 5.124 | 294,770 | +0.02(+0.43%) |
Jan 24, 2012 | 5.111 | 5.114 | 5.076 | 5.101 | 274,161 | -0.02(-0.31%) |
Jan 23, 2012 | 5.092 | 5.130 | 5.073 | 5.117 | 336,479 | +0.03(+0.62%) |
Jan 20, 2012 | 5.086 | 5.098 | 5.044 | 5.086 | 290,443 | -0.00(-0.06%) |
Jan 19, 2012 | 5.060 | 5.089 | 5.044 | 5.089 | 314,959 | +0.07(+1.45%) |
Jan 18, 2012 | 4.902 | 5.025 | 4.889 | 5.016 | 396,317 | +0.10(+2.00%) |
Jan 17, 2012 | 4.990 | 4.990 | 4.911 | 4.918 | 395,702 | -0.08(-1.59%) |
Jan 13, 2012 | 4.971 | 4.997 | 4.937 | 4.997 | 217,442 | -0.02(-0.38%) |
Jan 12, 2012 | 5.028 | 5.028 | 4.949 | 5.016 | 213,859 | +0.02(+0.44%) |
Jan 11, 2012 | 4.997 | 5.009 | 4.943 | 4.994 | 423,152 | -0.03(-0.61%) |
Jan 10, 2012 | 5.024 | 5.024 | 4.970 | 5.024 | 476,750 | +0.05(+1.01%) |
Jan 09, 2012 | 4.964 | 4.986 | 4.920 | 4.974 | 449,975 | +0.03(+0.51%) |
Jan 06, 2012 | 4.863 | 4.948 | 4.838 | 4.948 | 462,060 | +0.10(+2.08%) |
Jan 05, 2012 | 4.807 | 4.851 | 4.791 | 4.848 | 403,222 | +0.03(+0.59%) |
Jan 04, 2012 | 4.740 | 4.822 | 4.737 | 4.819 | 821,109 | +0.18(+3.80%) |
Dec 30, 2011 | 4.655 | 4.671 | 4.608 | 4.643 | 423,280 | -0.01(-0.27%) |
Dec 29, 2011 | 4.715 | 4.721 | 4.643 | 4.655 | 318,123 | -0.04(-0.94%) |
Dec 28, 2011 | 4.747 | 4.747 | 4.668 | 4.699 | 255,519 | -0.07(-1.45%) |
Dec 27, 2011 | 4.693 | 4.769 | 4.690 | 4.769 | 274,806 | +0.05(+1.14%) |
Dec 23, 2011 | 4.681 | 4.715 | 4.649 | 4.715 | 242,041 | +0.09(+1.98%) |
Dec 21, 2011 | 4.623 | 4.623 | 4.543 | 4.623 | 286,150 | -0.01(-0.20%) |
Dec 20, 2011 | 4.543 | 4.633 | 4.543 | 4.633 | 413,480 | +0.13(+2.83%) |
Dec 19, 2011 | 4.543 | 4.571 | 4.499 | 4.505 | 247,423 | -0.03(-0.75%) |
Dec 16, 2011 | 4.561 | 4.596 | 4.496 | 4.540 | 262,795 | -0.02(-0.34%) |
Dec 15, 2011 | 4.546 | 4.564 | 4.518 | 4.555 | 275,175 | +0.03(+0.69%) |
Dec 14, 2011 | 4.645 | 4.648 | 4.502 | 4.524 | 365,185 | -0.07(-1.62%) |
Dec 13, 2011 | 4.605 | 4.623 | 4.549 | 4.599 | 368,744 | -0.00(-0.04%) |
Dec 12, 2011 | 4.607 | 4.613 | 4.557 | 4.601 | 343,296 | -0.03(-0.67%) |
Dec 09, 2011 | 4.570 | 4.640 | 4.560 | 4.631 | 363,565 | +0.08(+1.76%) |
Dec 08, 2011 | 4.585 | 4.594 | 4.524 | 4.551 | 275,962 | -0.06(-1.27%) |
Dec 07, 2011 | 4.585 | 4.641 | 4.554 | 4.610 | 240,552 | +0.00(+0.00%) |
Dec 06, 2011 | 4.591 | 4.612 | 4.557 | 4.610 | 358,846 | -0.00(-0.07%) |
Dec 05, 2011 | 4.607 | 4.623 | 4.570 | 4.613 | 199,723 | +0.03(+0.61%) |
Dec 02, 2011 | 4.588 | 4.601 | 4.563 | 4.585 | 220,970 | +0.04(+0.81%) |
Dec 01, 2011 | 4.579 | 4.588 | 4.520 | 4.548 | 343,397 | -0.04(-0.94%) |
Nov 30, 2011 | 4.573 | 4.591 | 4.554 | 4.591 | 427,609 | +0.13(+2.90%) |
Nov 29, 2011 | 4.483 | 4.493 | 4.459 | 4.462 | 220,601 | -0.02(-0.55%) |
Nov 28, 2011 | 4.489 | 4.508 | 4.471 | 4.486 | 237,214 | +0.10(+2.32%) |
Nov 25, 2011 | 4.400 | 4.412 | 4.375 | 4.385 | 174,255 | -0.02(-0.35%) |
Nov 23, 2011 | 4.465 | 4.465 | 4.388 | 4.400 | 130,545 | -0.10(-2.13%) |
Nov 22, 2011 | 4.489 | 4.502 | 4.462 | 4.496 | 262,934 | +0.02(+0.34%) |
Nov 21, 2011 | 4.514 | 4.514 | 4.431 | 4.480 | 224,438 | -0.08(-1.76%) |
Nov 18, 2011 | 4.582 | 4.582 | 4.526 | 4.560 | 215,749 | +0.00(+0.07%) |
Nov 17, 2011 | 4.597 | 4.601 | 4.533 | 4.557 | 465,204 | -0.05(-1.07%) |
Nov 16, 2011 | 4.588 | 4.634 | 4.573 | 4.607 | 398,104 | -0.02(-0.47%) |
Nov 15, 2011 | 4.570 | 4.635 | 4.570 | 4.628 | 335,531 | +0.03(+0.67%) |
Nov 14, 2011 | 4.634 | 4.650 | 4.585 | 4.597 | 291,966 | -0.06(-1.26%) |
Nov 11, 2011 | 4.631 | 4.678 | 4.631 | 4.656 | 334,844 | +0.04(+0.87%) |
Nov 10, 2011 | 4.631 | 4.650 | 4.601 | 4.616 | 292,319 | +0.02(+0.43%) |
Nov 09, 2011 | 4.691 | 4.691 | 4.593 | 4.596 | 492,825 | -0.15(-3.17%) |
Nov 08, 2011 | 4.746 | 4.765 | 4.704 | 4.746 | 344,870 | +0.01(+0.26%) |
Nov 07, 2011 | 4.737 | 4.759 | 4.700 | 4.734 | 273,169 | -0.02(-0.45%) |
Nov 04, 2011 | 4.771 | 4.783 | 4.737 | 4.756 | 205,567 | -0.06(-1.15%) |
Nov 03, 2011 | 4.811 | 4.829 | 4.777 | 4.811 | 255,936 | +0.03(+0.58%) |
Nov 02, 2011 | 4.799 | 4.814 | 4.774 | 4.783 | 127,754 | +0.01(+0.26%) |