Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 5.100 | 5.100 | 4.950 | 4.980 | 48,920 | -0.07(-1.39%) |
Jan 30, 2012 | 4.990 | 5.110 | 4.950 | 5.050 | 26,927 | +0.04(+0.80%) |
Jan 27, 2012 | 5.100 | 5.190 | 4.990 | 5.010 | 25,587 | -0.12(-2.34%) |
Jan 26, 2012 | 5.300 | 5.300 | 5.021 | 5.130 | 81,360 | -0.14(-2.66%) |
Jan 25, 2012 | 5.170 | 5.400 | 5.130 | 5.270 | 45,698 | +0.10(+1.93%) |
Jan 24, 2012 | 5.040 | 5.180 | 5.000 | 5.170 | 17,796 | +0.09(+1.77%) |
Jan 23, 2012 | 5.040 | 5.160 | 4.980 | 5.080 | 25,162 | +0.05(+0.99%) |
Jan 20, 2012 | 4.990 | 5.085 | 4.960 | 5.030 | 49,121 | +0.04(+0.80%) |
Jan 19, 2012 | 4.800 | 5.030 | 4.800 | 4.990 | 70,522 | +0.11(+2.25%) |
Jan 18, 2012 | 4.710 | 4.890 | 4.640 | 4.880 | 143,494 | +0.15(+3.17%) |
Jan 17, 2012 | 4.660 | 4.760 | 4.660 | 4.730 | 36,307 | +0.04(+0.85%) |
Jan 13, 2012 | 4.680 | 4.730 | 4.550 | 4.690 | 30,330 | -0.06(-1.26%) |
Jan 12, 2012 | 4.730 | 4.780 | 4.700 | 4.750 | 31,079 | +0.04(+0.85%) |
Jan 11, 2012 | 4.720 | 4.810 | 4.700 | 4.710 | 24,887 | -0.05(-1.05%) |
Jan 10, 2012 | 4.770 | 4.780 | 4.620 | 4.760 | 42,311 | +0.07(+1.49%) |
Jan 09, 2012 | 4.790 | 4.820 | 4.670 | 4.690 | 55,051 | -0.08(-1.68%) |
Jan 06, 2012 | 4.500 | 4.770 | 4.500 | 4.770 | 157,118 | +0.25(+5.53%) |
Jan 05, 2012 | 4.460 | 4.570 | 4.350 | 4.520 | 69,820 | +0.02(+0.44%) |
Jan 04, 2012 | 4.570 | 4.580 | 4.480 | 4.500 | 47,466 | +0.13(+2.97%) |
Dec 30, 2011 | 4.370 | 4.500 | 4.250 | 4.370 | 76,029 | -0.02(-0.46%) |
Dec 29, 2011 | 4.440 | 4.550 | 4.360 | 4.390 | 40,412 | -0.07(-1.57%) |
Dec 28, 2011 | 4.700 | 4.700 | 4.450 | 4.460 | 25,482 | -0.25(-5.31%) |
Dec 27, 2011 | 4.760 | 4.760 | 4.670 | 4.710 | 13,555 | -0.09(-1.87%) |
Dec 23, 2011 | 4.820 | 4.820 | 4.650 | 4.800 | 35,070 | +0.09(+1.91%) |
Dec 21, 2011 | 4.880 | 4.900 | 4.620 | 4.710 | 70,491 | -0.21(-4.27%) |
Dec 20, 2011 | 4.760 | 4.930 | 4.760 | 4.920 | 73,234 | +0.27(+5.81%) |
Dec 19, 2011 | 4.960 | 5.037 | 4.610 | 4.650 | 47,486 | -0.24(-4.91%) |
Dec 16, 2011 | 5.050 | 5.090 | 4.840 | 4.890 | 140,758 | -0.11(-2.20%) |
Dec 15, 2011 | 4.900 | 5.010 | 4.850 | 5.000 | 113,662 | +0.18(+3.73%) |
Dec 14, 2011 | 4.810 | 4.860 | 4.610 | 4.820 | 60,183 | -0.05(-1.03%) |
Dec 13, 2011 | 4.930 | 4.950 | 4.804 | 4.870 | 61,562 | -0.01(-0.20%) |
Dec 12, 2011 | 4.870 | 4.950 | 4.760 | 4.880 | 62,661 | -0.07(-1.41%) |
Dec 09, 2011 | 4.460 | 4.990 | 4.350 | 4.950 | 65,926 | +0.51(+11.49%) |
Dec 08, 2011 | 4.570 | 4.660 | 4.420 | 4.440 | 70,923 | -0.20(-4.31%) |
Dec 07, 2011 | 4.670 | 4.697 | 4.600 | 4.640 | 60,225 | -0.07(-1.49%) |
Dec 06, 2011 | 4.730 | 4.760 | 4.650 | 4.710 | 99,519 | -0.03(-0.63%) |
Dec 05, 2011 | 4.630 | 4.810 | 4.550 | 4.740 | 97,344 | +0.20(+4.41%) |
Dec 02, 2011 | 4.240 | 4.740 | 4.240 | 4.540 | 184,850 | +0.35(+8.35%) |
Dec 01, 2011 | 4.060 | 4.230 | 3.980 | 4.190 | 98,367 | +0.08(+1.95%) |
Nov 30, 2011 | 4.070 | 4.110 | 3.940 | 4.110 | 115,012 | +0.16(+4.05%) |
Nov 29, 2011 | 4.040 | 4.040 | 3.890 | 3.950 | 52,225 | -0.06(-1.50%) |
Nov 28, 2011 | 3.970 | 4.100 | 3.900 | 4.010 | 74,730 | +0.20(+5.25%) |
Nov 25, 2011 | 3.870 | 3.930 | 3.810 | 3.810 | 38,969 | -0.07(-1.80%) |
Nov 23, 2011 | 4.050 | 4.220 | 3.880 | 3.880 | 75,219 | -0.19(-4.67%) |
Nov 22, 2011 | 4.130 | 4.200 | 3.940 | 4.070 | 66,251 | -0.04(-0.97%) |
Nov 21, 2011 | 3.960 | 4.210 | 3.820 | 4.110 | 102,460 | +0.07(+1.73%) |
Nov 18, 2011 | 3.950 | 4.050 | 3.885 | 4.040 | 70,496 | +0.10(+2.54%) |
Nov 17, 2011 | 3.870 | 4.007 | 3.860 | 3.940 | 66,068 | +0.07(+1.81%) |
Nov 16, 2011 | 4.010 | 4.020 | 3.651 | 3.870 | 60,056 | -0.18(-4.44%) |
Nov 15, 2011 | 3.820 | 4.050 | 3.820 | 4.050 | 61,805 | +0.17(+4.38%) |
Nov 14, 2011 | 4.010 | 4.010 | 3.741 | 3.880 | 80,441 | -0.17(-4.20%) |
Nov 11, 2011 | 3.680 | 4.050 | 3.630 | 4.050 | 122,304 | +0.36(+9.76%) |
Nov 10, 2011 | 4.050 | 4.050 | 3.530 | 3.690 | 233,758 | -0.27(-6.82%) |
Nov 09, 2011 | 4.380 | 4.854 | 3.660 | 3.960 | 486,802 | -1.14(-22.35%) |
Nov 08, 2011 | 5.100 | 5.170 | 4.980 | 5.100 | 68,401 | +0.06(+1.19%) |
Nov 07, 2011 | 5.130 | 5.130 | 4.901 | 5.040 | 48,856 | -0.11(-2.14%) |
Nov 04, 2011 | 5.210 | 5.210 | 5.050 | 5.150 | 25,322 | -0.13(-2.46%) |
Nov 03, 2011 | 5.440 | 5.440 | 5.000 | 5.280 | 80,207 | -0.09(-1.68%) |
Nov 02, 2011 | 5.150 | 5.400 | 5.150 | 5.370 | 62,918 | +0.25(+4.88%) |