Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 4.951 | 4.985 | 4.899 | 4.985 | 10,573 | -0.01(-0.17%) |
Jan 30, 2012 | 4.994 | 5.011 | 4.985 | 4.994 | 5,293 | +0.09(+1.93%) |
Jan 27, 2012 | 4.899 | 4.917 | 4.899 | 4.899 | 2,568 | -0.04(-0.87%) |
Jan 26, 2012 | 4.934 | 4.985 | 4.934 | 4.942 | 2,825 | +0.00(+0.06%) |
Jan 25, 2012 | 4.934 | 4.939 | 4.934 | 4.939 | 931 | +0.04(+0.82%) |
Jan 24, 2012 | 4.985 | 4.985 | 4.831 | 4.899 | 4,694 | -0.09(-1.72%) |
Jan 23, 2012 | 4.839 | 4.985 | 4.839 | 4.985 | 8,931 | +0.15(+3.20%) |
Jan 20, 2012 | 4.977 | 4.977 | 4.728 | 4.831 | 180,003 | -0.08(-1.58%) |
Jan 19, 2012 | 4.960 | 5.020 | 4.848 | 4.908 | 40,378 | -0.08(-1.55%) |
Jan 18, 2012 | 4.908 | 4.985 | 4.779 | 4.985 | 16,893 | +0.00(+0.00%) |
Jan 17, 2012 | 4.968 | 5.003 | 4.968 | 4.985 | 6,247 | +0.00(+0.00%) |
Jan 13, 2012 | 5.046 | 5.046 | 4.917 | 4.985 | 13,488 | -0.13(-2.52%) |
Jan 12, 2012 | 5.037 | 5.140 | 4.960 | 5.114 | 11,130 | -0.03(-0.50%) |
Jan 11, 2012 | 5.260 | 5.260 | 5.028 | 5.140 | 13,851 | -0.17(-3.24%) |
Jan 10, 2012 | 5.063 | 5.329 | 5.063 | 5.312 | 15,306 | +0.22(+4.39%) |
Jan 09, 2012 | 4.994 | 5.097 | 4.939 | 5.089 | 3,525 | +0.11(+2.25%) |
Jan 06, 2012 | 4.856 | 4.977 | 4.822 | 4.977 | 7,339 | +0.04(+0.87%) |
Jan 05, 2012 | 4.856 | 4.977 | 4.848 | 4.934 | 5,907 | -0.01(-0.17%) |
Jan 04, 2012 | 4.942 | 4.942 | 4.848 | 4.942 | 7,123 | -0.15(-2.87%) |
Dec 30, 2011 | 4.994 | 5.089 | 4.917 | 5.089 | 3,856 | +0.09(+1.72%) |
Dec 29, 2011 | 4.805 | 5.003 | 4.728 | 5.003 | 8,660 | +0.10(+2.11%) |
Dec 28, 2011 | 4.874 | 4.899 | 4.874 | 4.899 | 232 | -0.05(-1.04%) |
Dec 27, 2011 | 4.899 | 4.951 | 4.899 | 4.951 | 470 | -0.09(-1.87%) |
Dec 23, 2011 | 5.114 | 5.114 | 5.028 | 5.046 | 3,257 | -0.11(-2.17%) |
Dec 21, 2011 | 4.968 | 5.157 | 4.813 | 5.157 | 10,374 | +0.17(+3.45%) |
Dec 20, 2011 | 4.736 | 4.985 | 4.696 | 4.985 | 8,511 | +0.25(+5.26%) |
Dec 19, 2011 | 4.736 | 4.736 | 4.710 | 4.736 | 4,420 | +0.07(+1.47%) |
Dec 16, 2011 | 4.659 | 4.685 | 4.659 | 4.667 | 63,910 | +0.03(+0.56%) |
Dec 15, 2011 | 4.599 | 4.663 | 4.487 | 4.642 | 48,227 | +0.06(+1.31%) |
Dec 14, 2011 | 4.642 | 4.685 | 4.581 | 4.581 | 17,441 | -0.10(-2.20%) |
Dec 13, 2011 | 4.728 | 4.728 | 4.642 | 4.685 | 7,984 | -0.04(-0.91%) |
Dec 12, 2011 | 4.676 | 4.728 | 4.573 | 4.728 | 7,272 | +0.00(+0.00%) |
Dec 09, 2011 | 4.513 | 4.728 | 4.427 | 4.728 | 19,735 | +0.19(+4.17%) |
Dec 08, 2011 | 4.650 | 4.685 | 4.513 | 4.538 | 6,033 | -0.10(-2.22%) |
Dec 07, 2011 | 4.676 | 4.685 | 4.642 | 4.642 | 920 | +0.00(+0.09%) |
Dec 06, 2011 | 4.719 | 4.728 | 4.637 | 4.637 | 33,273 | -0.00(-0.09%) |
Dec 05, 2011 | 4.685 | 4.691 | 4.521 | 4.642 | 30,520 | -0.07(-1.46%) |
Dec 02, 2011 | 4.702 | 4.710 | 4.702 | 4.710 | 2,364 | -0.02(-0.36%) |
Dec 01, 2011 | 4.710 | 4.728 | 4.710 | 4.728 | 4,489 | +0.00(+0.00%) |
Nov 30, 2011 | 4.762 | 4.762 | 4.690 | 4.728 | 13,195 | +0.00(+0.00%) |
Nov 29, 2011 | 4.770 | 4.770 | 4.702 | 4.728 | 4,269 | -0.09(-1.79%) |
Nov 28, 2011 | 4.710 | 4.813 | 4.710 | 4.813 | 10,905 | +0.10(+2.19%) |
Nov 25, 2011 | 4.710 | 4.710 | 4.710 | 4.710 | 579 | -0.06(-1.26%) |
Nov 23, 2011 | 4.710 | 4.770 | 4.710 | 4.770 | 5,351 | +0.01(+0.18%) |
Nov 22, 2011 | 4.745 | 4.796 | 4.745 | 4.762 | 2,792 | +0.03(+0.73%) |
Nov 21, 2011 | 4.813 | 4.813 | 4.728 | 4.728 | 29,550 | -0.07(-1.43%) |
Nov 18, 2011 | 4.796 | 4.796 | 4.719 | 4.796 | 5,020 | +0.00(+0.00%) |
Nov 17, 2011 | 4.796 | 4.796 | 4.796 | 4.796 | 5,528 | +0.06(+1.27%) |
Nov 16, 2011 | 4.711 | 4.796 | 4.711 | 4.736 | 4,320 | -0.05(-1.11%) |
Nov 15, 2011 | 4.762 | 4.796 | 4.762 | 4.789 | 8,278 | -0.01(-0.14%) |
Nov 14, 2011 | 4.890 | 4.933 | 4.707 | 4.796 | 13,102 | -0.09(-1.75%) |
Nov 11, 2011 | 4.908 | 4.908 | 4.771 | 4.882 | 8,865 | +0.00(+0.00%) |
Nov 10, 2011 | 4.805 | 4.882 | 4.805 | 4.882 | 9,690 | +0.06(+1.24%) |
Nov 09, 2011 | 4.805 | 4.882 | 4.805 | 4.822 | 8,126 | -0.06(-1.23%) |
Nov 08, 2011 | 4.848 | 4.882 | 4.805 | 4.882 | 6,832 | +0.00(+0.00%) |
Nov 07, 2011 | 4.873 | 4.882 | 4.848 | 4.882 | 7,536 | +0.01(+0.18%) |
Nov 04, 2011 | 4.839 | 4.873 | 4.839 | 4.873 | 2,404 | -0.01(-0.18%) |
Nov 03, 2011 | 4.916 | 4.916 | 4.716 | 4.882 | 8,410 | +0.00(+0.00%) |
Nov 02, 2011 | 4.899 | 4.916 | 4.796 | 4.882 | 21,483 | +0.09(+1.97%) |