Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 5.040 | 5.120 | 4.970 | 4.970 | 103,345 | -0.03(-0.60%) |
Jan 30, 2012 | 5.000 | 5.080 | 5.000 | 5.000 | 67,017 | -0.11(-2.15%) |
Jan 27, 2012 | 5.180 | 5.190 | 5.000 | 5.110 | 63,351 | -0.07(-1.35%) |
Jan 26, 2012 | 5.250 | 5.290 | 5.150 | 5.180 | 41,718 | -0.09(-1.71%) |
Jan 25, 2012 | 5.280 | 5.320 | 5.240 | 5.270 | 50,620 | +0.02(+0.32%) |
Jan 24, 2012 | 5.390 | 5.390 | 5.141 | 5.253 | 83,166 | -0.12(-2.18%) |
Jan 23, 2012 | 5.310 | 5.470 | 5.000 | 5.370 | 80,723 | +0.18(+3.47%) |
Jan 20, 2012 | 5.150 | 5.230 | 5.000 | 5.190 | 63,584 | +0.09(+1.76%) |
Jan 19, 2012 | 5.400 | 5.410 | 5.080 | 5.100 | 101,233 | -0.25(-4.67%) |
Jan 18, 2012 | 5.100 | 5.350 | 5.030 | 5.350 | 81,753 | +0.33(+6.57%) |
Jan 17, 2012 | 5.020 | 5.136 | 4.960 | 5.020 | 38,991 | +0.00(+0.00%) |
Jan 13, 2012 | 5.180 | 5.180 | 4.910 | 5.020 | 52,041 | -0.13(-2.52%) |
Jan 12, 2012 | 5.090 | 5.193 | 5.014 | 5.150 | 34,414 | +0.04(+0.78%) |
Jan 11, 2012 | 5.000 | 5.160 | 4.900 | 5.110 | 53,624 | +0.12(+2.40%) |
Jan 10, 2012 | 5.150 | 5.450 | 4.910 | 4.990 | 277,637 | -0.10(-1.96%) |
Jan 09, 2012 | 4.750 | 5.200 | 4.550 | 5.090 | 246,547 | +0.61(+13.62%) |
Jan 06, 2012 | 3.980 | 4.570 | 3.921 | 4.480 | 217,007 | +0.50(+12.56%) |
Jan 05, 2012 | 3.650 | 3.980 | 3.650 | 3.980 | 123,935 | +0.32(+8.74%) |
Jan 04, 2012 | 3.470 | 3.690 | 3.470 | 3.660 | 67,548 | +0.36(+10.91%) |
Dec 30, 2011 | 3.380 | 3.396 | 3.280 | 3.300 | 108,171 | -0.12(-3.51%) |
Dec 29, 2011 | 3.390 | 3.450 | 3.380 | 3.420 | 58,112 | +0.00(+0.00%) |
Dec 28, 2011 | 3.440 | 3.440 | 3.380 | 3.420 | 30,339 | -0.03(-0.87%) |
Dec 27, 2011 | 3.560 | 3.600 | 3.450 | 3.450 | 68,697 | -0.13(-3.63%) |
Dec 23, 2011 | 3.570 | 3.630 | 3.500 | 3.580 | 35,293 | +0.20(+5.92%) |
Dec 21, 2011 | 3.350 | 3.394 | 3.230 | 3.380 | 31,518 | +0.03(+0.90%) |
Dec 20, 2011 | 3.370 | 3.440 | 3.340 | 3.350 | 45,148 | +0.03(+0.90%) |
Dec 19, 2011 | 3.540 | 3.540 | 3.260 | 3.320 | 101,850 | -0.20(-5.68%) |
Dec 16, 2011 | 3.800 | 3.800 | 3.360 | 3.520 | 76,637 | -0.30(-7.85%) |
Dec 15, 2011 | 3.830 | 3.981 | 3.710 | 3.820 | 28,350 | +0.00(+0.00%) |
Dec 14, 2011 | 4.000 | 4.030 | 3.820 | 3.820 | 58,419 | -0.18(-4.50%) |
Dec 13, 2011 | 4.200 | 4.230 | 4.000 | 4.000 | 25,795 | -0.15(-3.61%) |
Dec 12, 2011 | 4.250 | 4.288 | 4.061 | 4.150 | 29,503 | -0.06(-1.43%) |
Dec 09, 2011 | 4.100 | 4.300 | 4.100 | 4.210 | 49,764 | +0.13(+3.19%) |
Dec 08, 2011 | 4.190 | 4.590 | 4.080 | 4.080 | 123,862 | -0.19(-4.45%) |
Dec 07, 2011 | 3.950 | 4.320 | 3.881 | 4.270 | 233,521 | +0.36(+9.21%) |
Dec 06, 2011 | 3.830 | 3.920 | 3.820 | 3.910 | 43,716 | +0.02(+0.51%) |
Dec 05, 2011 | 3.900 | 3.920 | 3.830 | 3.890 | 30,737 | +0.00(+0.00%) |
Dec 02, 2011 | 3.910 | 3.925 | 3.760 | 3.890 | 63,127 | -0.01(-0.26%) |
Dec 01, 2011 | 3.830 | 3.920 | 3.620 | 3.900 | 23,232 | +0.06(+1.56%) |
Nov 30, 2011 | 3.850 | 3.850 | 3.800 | 3.840 | 25,110 | +0.08(+2.13%) |
Nov 29, 2011 | 3.790 | 3.870 | 3.720 | 3.760 | 31,082 | -0.12(-3.09%) |
Nov 28, 2011 | 3.840 | 4.030 | 3.811 | 3.880 | 19,740 | +0.10(+2.65%) |
Nov 25, 2011 | 3.940 | 3.950 | 3.750 | 3.780 | 24,427 | -0.07(-1.82%) |
Nov 23, 2011 | 4.000 | 4.000 | 3.700 | 3.850 | 64,831 | -0.16(-3.99%) |
Nov 22, 2011 | 4.040 | 4.040 | 3.920 | 4.010 | 27,737 | -0.04(-0.99%) |
Nov 21, 2011 | 4.280 | 4.280 | 3.920 | 4.050 | 73,006 | -0.28(-6.47%) |
Nov 18, 2011 | 4.500 | 4.520 | 4.330 | 4.330 | 61,127 | -0.19(-4.20%) |
Nov 17, 2011 | 4.670 | 4.770 | 4.500 | 4.520 | 65,619 | -0.09(-1.95%) |
Nov 16, 2011 | 4.550 | 4.660 | 4.510 | 4.610 | 24,335 | +0.02(+0.44%) |
Nov 15, 2011 | 4.540 | 4.770 | 4.500 | 4.590 | 44,900 | -0.03(-0.65%) |
Nov 14, 2011 | 4.660 | 4.730 | 4.560 | 4.620 | 46,766 | -0.09(-1.91%) |
Nov 11, 2011 | 4.860 | 4.860 | 4.670 | 4.710 | 49,337 | -0.09(-1.87%) |
Nov 10, 2011 | 4.860 | 4.880 | 4.730 | 4.800 | 30,229 | -0.01(-0.21%) |
Nov 09, 2011 | 4.700 | 4.880 | 4.700 | 4.810 | 82,708 | -0.09(-1.84%) |
Nov 08, 2011 | 4.800 | 5.080 | 4.750 | 4.900 | 234,590 | -0.38(-7.20%) |
Nov 07, 2011 | 5.250 | 5.450 | 5.250 | 5.280 | 58,384 | +0.04(+0.76%) |
Nov 04, 2011 | 5.150 | 5.320 | 5.121 | 5.240 | 25,889 | +0.05(+0.96%) |
Nov 03, 2011 | 5.180 | 5.280 | 5.140 | 5.190 | 9,868 | +0.05(+0.97%) |
Nov 02, 2011 | 5.060 | 5.253 | 5.060 | 5.140 | 26,618 | +0.14(+2.80%) |