Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 4.962 | 4.996 | 4.910 | 4.996 | 10,550 | -0.01(-0.17%) |
Jan 30, 2012 | 5.005 | 5.022 | 4.996 | 5.005 | 5,282 | +0.09(+1.93%) |
Jan 27, 2012 | 4.910 | 4.927 | 4.910 | 4.910 | 2,563 | -0.04(-0.87%) |
Jan 26, 2012 | 4.944 | 4.996 | 4.944 | 4.953 | 2,819 | +0.00(+0.06%) |
Jan 25, 2012 | 4.944 | 4.950 | 4.944 | 4.950 | 929 | +0.04(+0.82%) |
Jan 24, 2012 | 4.996 | 4.996 | 4.841 | 4.910 | 4,684 | -0.09(-1.72%) |
Jan 23, 2012 | 4.850 | 4.996 | 4.850 | 4.996 | 8,912 | +0.16(+3.20%) |
Jan 20, 2012 | 4.987 | 4.987 | 4.738 | 4.841 | 179,620 | -0.08(-1.58%) |
Jan 19, 2012 | 4.970 | 5.030 | 4.858 | 4.918 | 40,292 | -0.08(-1.55%) |
Jan 18, 2012 | 4.918 | 4.996 | 4.789 | 4.996 | 16,857 | +0.00(+0.00%) |
Jan 17, 2012 | 4.979 | 5.013 | 4.979 | 4.996 | 6,234 | +0.00(+0.00%) |
Jan 13, 2012 | 5.056 | 5.056 | 4.927 | 4.996 | 13,459 | -0.13(-2.52%) |
Jan 12, 2012 | 5.048 | 5.151 | 4.970 | 5.125 | 11,106 | -0.03(-0.50%) |
Jan 11, 2012 | 5.272 | 5.272 | 5.039 | 5.151 | 13,822 | -0.17(-3.24%) |
Jan 10, 2012 | 5.074 | 5.341 | 5.073 | 5.323 | 15,274 | +0.22(+4.39%) |
Jan 09, 2012 | 5.005 | 5.108 | 4.949 | 5.099 | 3,517 | +0.11(+2.25%) |
Jan 06, 2012 | 4.867 | 4.987 | 4.832 | 4.987 | 7,324 | +0.04(+0.87%) |
Jan 05, 2012 | 4.867 | 4.987 | 4.858 | 4.944 | 5,895 | -0.01(-0.17%) |
Jan 04, 2012 | 4.953 | 4.953 | 4.858 | 4.953 | 7,108 | -0.15(-2.87%) |
Dec 30, 2011 | 5.005 | 5.099 | 4.927 | 5.099 | 3,848 | +0.09(+1.72%) |
Dec 29, 2011 | 4.815 | 5.013 | 4.738 | 5.013 | 8,641 | +0.10(+2.11%) |
Dec 28, 2011 | 4.884 | 4.910 | 4.884 | 4.910 | 232 | -0.05(-1.04%) |
Dec 27, 2011 | 4.910 | 4.962 | 4.910 | 4.962 | 469 | -0.09(-1.87%) |
Dec 23, 2011 | 5.125 | 5.125 | 5.039 | 5.056 | 3,250 | -0.11(-2.17%) |
Dec 21, 2011 | 4.979 | 5.168 | 4.824 | 5.168 | 10,352 | +0.17(+3.45%) |
Dec 20, 2011 | 4.746 | 4.996 | 4.706 | 4.996 | 8,493 | +0.25(+5.26%) |
Dec 19, 2011 | 4.746 | 4.746 | 4.720 | 4.746 | 4,411 | +0.07(+1.47%) |
Dec 16, 2011 | 4.669 | 4.695 | 4.669 | 4.677 | 63,774 | +0.03(+0.56%) |
Dec 15, 2011 | 4.608 | 4.673 | 4.496 | 4.651 | 48,125 | +0.06(+1.31%) |
Dec 14, 2011 | 4.651 | 4.695 | 4.591 | 4.591 | 17,404 | -0.10(-2.20%) |
Dec 13, 2011 | 4.738 | 4.738 | 4.651 | 4.695 | 7,967 | -0.04(-0.91%) |
Dec 12, 2011 | 4.686 | 4.738 | 4.583 | 4.738 | 7,256 | +0.00(+0.00%) |
Dec 09, 2011 | 4.522 | 4.738 | 4.436 | 4.738 | 19,694 | +0.19(+4.17%) |
Dec 08, 2011 | 4.660 | 4.695 | 4.522 | 4.548 | 6,020 | -0.10(-2.22%) |
Dec 07, 2011 | 4.686 | 4.695 | 4.651 | 4.651 | 918 | +0.00(+0.09%) |
Dec 06, 2011 | 4.729 | 4.738 | 4.647 | 4.647 | 33,202 | -0.00(-0.09%) |
Dec 05, 2011 | 4.695 | 4.701 | 4.531 | 4.651 | 30,455 | -0.07(-1.46%) |
Dec 02, 2011 | 4.712 | 4.720 | 4.712 | 4.720 | 2,359 | -0.02(-0.36%) |
Dec 01, 2011 | 4.720 | 4.738 | 4.720 | 4.738 | 4,480 | +0.00(+0.00%) |
Nov 30, 2011 | 4.772 | 4.772 | 4.700 | 4.738 | 13,167 | +0.00(+0.00%) |
Nov 29, 2011 | 4.781 | 4.781 | 4.712 | 4.738 | 4,260 | -0.09(-1.79%) |
Nov 28, 2011 | 4.720 | 4.824 | 4.720 | 4.824 | 10,882 | +0.10(+2.19%) |
Nov 25, 2011 | 4.720 | 4.720 | 4.720 | 4.720 | 578 | -0.06(-1.26%) |
Nov 23, 2011 | 4.720 | 4.781 | 4.720 | 4.781 | 5,340 | +0.01(+0.18%) |
Nov 22, 2011 | 4.755 | 4.806 | 4.755 | 4.772 | 2,786 | +0.03(+0.73%) |
Nov 21, 2011 | 4.824 | 4.824 | 4.738 | 4.738 | 29,487 | -0.07(-1.43%) |
Nov 18, 2011 | 4.806 | 4.806 | 4.729 | 4.806 | 5,009 | +0.00(+0.00%) |
Nov 17, 2011 | 4.806 | 4.806 | 4.806 | 4.806 | 5,516 | +0.06(+1.27%) |
Nov 16, 2011 | 4.721 | 4.806 | 4.721 | 4.746 | 4,310 | -0.05(-1.11%) |
Nov 15, 2011 | 4.772 | 4.806 | 4.772 | 4.800 | 8,260 | -0.01(-0.14%) |
Nov 14, 2011 | 4.901 | 4.944 | 4.717 | 4.806 | 13,074 | -0.09(-1.75%) |
Nov 11, 2011 | 4.918 | 4.918 | 4.781 | 4.892 | 8,846 | +0.00(+0.00%) |
Nov 10, 2011 | 4.815 | 4.892 | 4.815 | 4.892 | 9,670 | +0.06(+1.24%) |
Nov 09, 2011 | 4.815 | 4.892 | 4.815 | 4.832 | 8,109 | -0.06(-1.23%) |
Nov 08, 2011 | 4.858 | 4.892 | 4.815 | 4.892 | 6,818 | +0.00(+0.00%) |
Nov 07, 2011 | 4.884 | 4.892 | 4.858 | 4.892 | 7,520 | +0.01(+0.18%) |
Nov 04, 2011 | 4.849 | 4.884 | 4.849 | 4.884 | 2,398 | -0.01(-0.18%) |
Nov 03, 2011 | 4.927 | 4.927 | 4.726 | 4.892 | 8,392 | +0.00(+0.00%) |
Nov 02, 2011 | 4.909 | 4.927 | 4.806 | 4.892 | 21,437 | +0.09(+1.97%) |