Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 5.500 | 5.600 | 5.280 | 5.310 | 1,323,332 | -0.12(-2.21%) |
Jan 30, 2012 | 5.700 | 5.750 | 5.420 | 5.430 | 949,160 | -0.17(-3.04%) |
Jan 27, 2012 | 5.270 | 5.710 | 5.220 | 5.600 | 1,688,338 | +0.38(+7.28%) |
Jan 26, 2012 | 5.100 | 5.320 | 5.080 | 5.220 | 1,205,010 | +0.12(+2.35%) |
Jan 25, 2012 | 5.100 | 5.150 | 5.020 | 5.100 | 654,637 | -0.01(-0.20%) |
Jan 24, 2012 | 5.040 | 5.170 | 5.040 | 5.110 | 844,039 | +0.06(+1.19%) |
Jan 23, 2012 | 5.100 | 5.150 | 4.995 | 5.050 | 594,032 | -0.06(-1.17%) |
Jan 20, 2012 | 5.150 | 5.190 | 5.000 | 5.110 | 3,726,238 | -0.21(-3.95%) |
Jan 19, 2012 | 5.170 | 5.320 | 5.170 | 5.320 | 547,305 | +0.15(+2.90%) |
Jan 18, 2012 | 5.160 | 5.250 | 5.100 | 5.170 | 448,014 | +0.01(+0.19%) |
Jan 17, 2012 | 5.140 | 5.270 | 5.040 | 5.160 | 591,331 | +0.06(+1.18%) |
Jan 13, 2012 | 4.940 | 5.120 | 4.750 | 5.100 | 804,243 | +0.08(+1.59%) |
Jan 12, 2012 | 5.120 | 5.160 | 4.820 | 5.020 | 670,229 | -0.13(-2.52%) |
Jan 11, 2012 | 4.540 | 5.180 | 4.470 | 5.150 | 1,054,719 | +0.60(+13.19%) |
Jan 10, 2012 | 4.410 | 4.570 | 4.370 | 4.550 | 419,480 | +0.20(+4.60%) |
Jan 09, 2012 | 4.180 | 4.360 | 4.150 | 4.350 | 464,275 | +0.20(+4.82%) |
Jan 06, 2012 | 4.290 | 4.310 | 4.150 | 4.150 | 388,285 | -0.15(-3.49%) |
Jan 05, 2012 | 4.180 | 4.320 | 4.170 | 4.300 | 203,084 | +0.09(+2.14%) |
Jan 04, 2012 | 4.250 | 4.320 | 4.200 | 4.210 | 202,351 | -0.20(-4.54%) |
Dec 30, 2011 | 4.350 | 4.470 | 4.200 | 4.410 | 369,616 | +0.06(+1.38%) |
Dec 29, 2011 | 4.230 | 4.370 | 4.150 | 4.350 | 315,356 | +0.14(+3.33%) |
Dec 28, 2011 | 4.310 | 4.380 | 4.190 | 4.210 | 343,749 | -0.10(-2.32%) |
Dec 27, 2011 | 4.100 | 4.400 | 4.100 | 4.310 | 333,410 | +0.16(+3.86%) |
Dec 23, 2011 | 4.210 | 4.270 | 4.150 | 4.150 | 578,192 | -0.26(-5.90%) |
Dec 21, 2011 | 4.500 | 4.550 | 4.230 | 4.410 | 298,086 | -0.08(-1.78%) |
Dec 20, 2011 | 4.520 | 4.540 | 4.293 | 4.490 | 465,967 | +0.09(+2.05%) |
Dec 19, 2011 | 4.550 | 4.590 | 4.370 | 4.400 | 308,566 | -0.11(-2.44%) |
Dec 16, 2011 | 4.390 | 4.530 | 4.330 | 4.510 | 442,178 | +0.16(+3.68%) |
Dec 15, 2011 | 4.350 | 4.430 | 4.260 | 4.350 | 414,117 | +0.12(+2.84%) |
Dec 14, 2011 | 4.210 | 4.370 | 4.180 | 4.230 | 629,909 | -0.09(-2.08%) |
Dec 13, 2011 | 4.550 | 4.560 | 4.290 | 4.320 | 335,964 | -0.18(-4.00%) |
Dec 12, 2011 | 4.630 | 4.710 | 4.480 | 4.500 | 235,541 | -0.20(-4.26%) |
Dec 09, 2011 | 4.660 | 4.750 | 4.610 | 4.700 | 358,487 | +0.04(+0.86%) |
Dec 08, 2011 | 4.810 | 4.850 | 4.660 | 4.660 | 219,018 | -0.19(-3.92%) |
Dec 07, 2011 | 4.870 | 4.940 | 4.810 | 4.850 | 298,586 | -0.04(-0.82%) |
Dec 06, 2011 | 4.940 | 4.940 | 4.830 | 4.890 | 303,131 | -0.05(-1.01%) |
Dec 05, 2011 | 4.980 | 4.990 | 4.850 | 4.940 | 326,918 | +0.05(+1.02%) |
Dec 02, 2011 | 5.090 | 5.130 | 4.850 | 4.890 | 291,656 | -0.14(-2.78%) |
Dec 01, 2011 | 5.170 | 5.170 | 4.950 | 5.030 | 344,255 | -0.17(-3.27%) |
Nov 30, 2011 | 4.900 | 5.210 | 4.810 | 5.200 | 646,190 | +0.45(+9.47%) |
Nov 29, 2011 | 4.800 | 4.800 | 4.700 | 4.750 | 193,787 | -0.05(-1.04%) |
Nov 28, 2011 | 4.740 | 4.920 | 4.680 | 4.800 | 539,754 | +0.22(+4.80%) |
Nov 25, 2011 | 4.650 | 4.830 | 4.570 | 4.580 | 186,674 | -0.07(-1.51%) |
Nov 23, 2011 | 4.720 | 4.790 | 4.560 | 4.650 | 486,667 | -0.15(-3.12%) |
Nov 22, 2011 | 4.370 | 4.820 | 4.360 | 4.800 | 551,731 | +0.49(+11.37%) |
Nov 21, 2011 | 4.390 | 4.470 | 4.290 | 4.310 | 195,270 | -0.18(-4.01%) |
Nov 18, 2011 | 4.580 | 4.730 | 4.430 | 4.490 | 313,270 | -0.08(-1.75%) |
Nov 17, 2011 | 4.740 | 4.750 | 4.490 | 4.570 | 406,979 | -0.19(-3.99%) |
Nov 16, 2011 | 4.800 | 4.890 | 4.750 | 4.760 | 334,259 | -0.10(-2.06%) |
Nov 15, 2011 | 4.760 | 4.910 | 4.700 | 4.860 | 319,570 | +0.08(+1.67%) |
Nov 14, 2011 | 4.870 | 4.950 | 4.700 | 4.780 | 561,934 | -0.11(-2.25%) |
Nov 11, 2011 | 4.410 | 4.890 | 4.410 | 4.890 | 515,387 | +0.51(+11.64%) |
Nov 10, 2011 | 4.370 | 4.443 | 4.300 | 4.380 | 261,745 | +0.08(+1.86%) |
Nov 09, 2011 | 4.400 | 4.520 | 4.300 | 4.300 | 460,857 | -0.21(-4.66%) |
Nov 08, 2011 | 4.510 | 4.560 | 4.430 | 4.510 | 508,849 | -0.01(-0.22%) |
Nov 07, 2011 | 4.650 | 4.790 | 4.370 | 4.520 | 731,694 | -0.16(-3.42%) |
Nov 04, 2011 | 4.820 | 4.890 | 4.660 | 4.680 | 528,617 | -0.18(-3.70%) |
Nov 03, 2011 | 4.950 | 4.970 | 4.740 | 4.860 | 286,134 | -0.03(-0.61%) |
Nov 02, 2011 | 4.760 | 4.900 | 4.705 | 4.890 | 329,990 | +0.22(+4.71%) |