Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 5.500 | 5.560 | 5.350 | 5.500 | 25,090 | +0.02(+0.36%) |
Jan 30, 2012 | 5.570 | 5.570 | 5.390 | 5.480 | 25,801 | -0.17(-3.01%) |
Jan 27, 2012 | 5.650 | 5.750 | 5.560 | 5.650 | 64,257 | -0.02(-0.35%) |
Jan 26, 2012 | 5.810 | 5.810 | 5.640 | 5.670 | 20,995 | -0.09(-1.56%) |
Jan 25, 2012 | 5.740 | 5.790 | 5.500 | 5.760 | 179,777 | +0.01(+0.17%) |
Jan 24, 2012 | 5.590 | 5.780 | 5.501 | 5.750 | 31,690 | +0.14(+2.50%) |
Jan 23, 2012 | 5.440 | 5.610 | 5.440 | 5.610 | 27,806 | +0.13(+2.37%) |
Jan 20, 2012 | 5.190 | 5.500 | 5.190 | 5.480 | 39,051 | +0.24(+4.58%) |
Jan 19, 2012 | 5.220 | 5.250 | 5.100 | 5.240 | 34,750 | +0.08(+1.55%) |
Jan 18, 2012 | 5.140 | 5.170 | 4.960 | 5.160 | 26,069 | +0.05(+0.98%) |
Jan 17, 2012 | 5.040 | 5.120 | 4.980 | 5.110 | 38,356 | +0.09(+1.79%) |
Jan 13, 2012 | 5.030 | 5.030 | 4.940 | 5.020 | 15,325 | -0.02(-0.40%) |
Jan 12, 2012 | 4.920 | 5.040 | 4.790 | 5.040 | 50,449 | +0.15(+3.07%) |
Jan 11, 2012 | 4.880 | 4.930 | 4.793 | 4.890 | 370,445 | +0.00(+0.00%) |
Jan 10, 2012 | 4.840 | 4.890 | 4.820 | 4.890 | 99,236 | +0.05(+1.03%) |
Jan 09, 2012 | 4.850 | 4.850 | 4.720 | 4.840 | 28,251 | +0.02(+0.41%) |
Jan 06, 2012 | 4.740 | 4.860 | 4.740 | 4.820 | 21,040 | +0.08(+1.69%) |
Jan 05, 2012 | 4.590 | 4.740 | 4.500 | 4.740 | 38,975 | +0.12(+2.60%) |
Jan 04, 2012 | 4.580 | 4.620 | 4.550 | 4.620 | 31,951 | +0.04(+0.87%) |
Dec 30, 2011 | 4.600 | 4.670 | 4.490 | 4.580 | 91,365 | +0.04(+0.88%) |
Dec 29, 2011 | 4.730 | 4.810 | 4.480 | 4.540 | 66,838 | -0.19(-4.02%) |
Dec 28, 2011 | 4.810 | 4.890 | 4.728 | 4.730 | 19,875 | -0.07(-1.46%) |
Dec 27, 2011 | 4.840 | 4.880 | 4.750 | 4.800 | 30,531 | -0.08(-1.64%) |
Dec 23, 2011 | 4.920 | 4.920 | 4.860 | 4.880 | 17,339 | -0.14(-2.79%) |
Dec 21, 2011 | 4.960 | 5.050 | 4.900 | 5.020 | 24,088 | +0.03(+0.60%) |
Dec 20, 2011 | 5.020 | 5.050 | 4.960 | 4.990 | 33,138 | +0.10(+2.04%) |
Dec 19, 2011 | 5.010 | 5.010 | 4.880 | 4.890 | 33,263 | -0.01(-0.20%) |
Dec 16, 2011 | 4.980 | 5.080 | 4.860 | 4.900 | 219,820 | -0.04(-0.81%) |
Dec 15, 2011 | 5.030 | 5.190 | 4.870 | 4.940 | 50,813 | -0.03(-0.60%) |
Dec 14, 2011 | 4.850 | 5.000 | 4.730 | 4.970 | 63,034 | +0.09(+1.84%) |
Dec 13, 2011 | 5.000 | 5.020 | 4.830 | 4.880 | 45,379 | -0.06(-1.21%) |
Dec 12, 2011 | 4.850 | 5.000 | 4.770 | 4.940 | 51,326 | +0.04(+0.82%) |
Dec 09, 2011 | 4.820 | 4.900 | 4.720 | 4.900 | 41,586 | +0.08(+1.66%) |
Dec 08, 2011 | 4.950 | 5.080 | 4.760 | 4.820 | 65,069 | -0.16(-3.21%) |
Dec 07, 2011 | 4.980 | 5.040 | 4.890 | 4.980 | 51,739 | -0.02(-0.40%) |
Dec 06, 2011 | 4.900 | 5.060 | 4.860 | 5.000 | 47,963 | +0.08(+1.63%) |
Dec 05, 2011 | 4.800 | 4.960 | 4.700 | 4.920 | 110,699 | +0.27(+5.81%) |
Dec 02, 2011 | 4.450 | 4.720 | 4.450 | 4.650 | 64,689 | +0.29(+6.65%) |
Dec 01, 2011 | 4.690 | 4.700 | 4.360 | 4.360 | 40,223 | -0.38(-8.02%) |
Nov 30, 2011 | 4.470 | 4.750 | 4.460 | 4.740 | 166,336 | +0.45(+10.49%) |
Nov 29, 2011 | 4.500 | 4.550 | 4.260 | 4.290 | 41,242 | -0.28(-6.13%) |
Nov 28, 2011 | 4.420 | 4.590 | 4.250 | 4.570 | 97,801 | +0.31(+7.28%) |
Nov 25, 2011 | 4.230 | 4.320 | 4.208 | 4.260 | 41,134 | +0.01(+0.24%) |
Nov 23, 2011 | 4.250 | 4.330 | 4.100 | 4.250 | 95,394 | -0.04(-0.93%) |
Nov 22, 2011 | 4.303 | 4.450 | 4.230 | 4.290 | 155,428 | -0.02(-0.46%) |
Nov 21, 2011 | 4.370 | 4.390 | 4.230 | 4.310 | 456,789 | -0.12(-2.71%) |
Nov 18, 2011 | 4.260 | 4.450 | 4.220 | 4.430 | 65,826 | +0.20(+4.73%) |
Nov 17, 2011 | 4.200 | 4.300 | 4.176 | 4.230 | 131,028 | +0.01(+0.24%) |
Nov 16, 2011 | 4.140 | 4.340 | 4.140 | 4.220 | 120,629 | -0.01(-0.24%) |
Nov 15, 2011 | 4.370 | 4.490 | 4.200 | 4.230 | 76,600 | -0.16(-3.64%) |
Nov 14, 2011 | 4.260 | 4.390 | 4.111 | 4.390 | 73,112 | +0.11(+2.57%) |
Nov 11, 2011 | 4.270 | 4.280 | 4.220 | 4.280 | 101,047 | +0.05(+1.18%) |
Nov 10, 2011 | 4.190 | 4.330 | 3.980 | 4.230 | 284,293 | +0.13(+3.17%) |
Nov 09, 2011 | 3.770 | 4.200 | 3.650 | 4.100 | 247,226 | +0.25(+6.49%) |
Nov 08, 2011 | 3.780 | 3.960 | 3.720 | 3.850 | 412,986 | +0.10(+2.67%) |
Nov 07, 2011 | 3.910 | 3.910 | 3.630 | 3.750 | 426,826 | -0.30(-7.41%) |
Nov 04, 2011 | 4.980 | 4.980 | 3.920 | 4.050 | 553,954 | -0.95(-19.00%) |
Nov 03, 2011 | 5.110 | 5.150 | 4.900 | 5.000 | 96,827 | -0.09(-1.77%) |
Nov 02, 2011 | 5.070 | 5.120 | 4.990 | 5.090 | 86,959 | +0.11(+2.21%) |