Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 4.820 | 5.190 | 4.780 | 5.090 | 231,802 | +0.33(+6.93%) |
Jan 30, 2012 | 4.760 | 4.820 | 4.620 | 4.760 | 154,605 | -0.06(-1.24%) |
Jan 27, 2012 | 4.920 | 5.000 | 4.780 | 4.820 | 106,889 | -0.12(-2.43%) |
Jan 26, 2012 | 4.930 | 4.980 | 4.867 | 4.940 | 159,167 | +0.07(+1.44%) |
Jan 25, 2012 | 4.790 | 4.890 | 4.740 | 4.870 | 108,461 | +0.09(+1.88%) |
Jan 24, 2012 | 4.670 | 4.819 | 4.550 | 4.780 | 182,657 | +0.09(+1.92%) |
Jan 23, 2012 | 4.300 | 4.980 | 4.300 | 4.690 | 497,311 | +0.41(+9.58%) |
Jan 20, 2012 | 4.140 | 4.300 | 4.110 | 4.280 | 254,794 | +0.15(+3.63%) |
Jan 19, 2012 | 4.100 | 4.150 | 4.060 | 4.130 | 117,146 | +0.06(+1.47%) |
Jan 18, 2012 | 4.010 | 4.080 | 4.000 | 4.070 | 193,311 | +0.06(+1.50%) |
Jan 17, 2012 | 4.020 | 4.110 | 3.980 | 4.010 | 176,857 | +0.01(+0.25%) |
Jan 13, 2012 | 4.030 | 4.080 | 3.990 | 4.000 | 138,882 | -0.14(-3.38%) |
Jan 12, 2012 | 4.100 | 4.150 | 4.000 | 4.140 | 95,294 | +0.05(+1.22%) |
Jan 11, 2012 | 4.010 | 4.100 | 3.980 | 4.090 | 135,947 | +0.05(+1.24%) |
Jan 10, 2012 | 4.000 | 4.100 | 3.960 | 4.040 | 125,192 | +0.10(+2.54%) |
Jan 09, 2012 | 4.000 | 4.020 | 3.860 | 3.940 | 240,265 | -0.04(-1.01%) |
Jan 06, 2012 | 4.130 | 4.150 | 3.980 | 3.980 | 235,987 | -0.16(-3.86%) |
Jan 05, 2012 | 4.100 | 4.160 | 4.080 | 4.140 | 109,386 | +0.01(+0.24%) |
Jan 04, 2012 | 4.170 | 4.200 | 4.120 | 4.130 | 137,193 | -0.30(-6.77%) |
Dec 30, 2011 | 4.530 | 4.590 | 4.410 | 4.430 | 93,274 | -0.13(-2.85%) |
Dec 29, 2011 | 4.470 | 4.560 | 4.420 | 4.560 | 65,383 | +0.12(+2.70%) |
Dec 28, 2011 | 4.520 | 4.590 | 4.420 | 4.440 | 75,082 | -0.10(-2.20%) |
Dec 27, 2011 | 4.490 | 4.580 | 4.400 | 4.540 | 62,158 | +0.01(+0.22%) |
Dec 23, 2011 | 4.600 | 4.600 | 4.500 | 4.530 | 82,615 | -0.03(-0.66%) |
Dec 21, 2011 | 4.550 | 4.630 | 4.430 | 4.560 | 135,758 | -0.03(-0.65%) |
Dec 20, 2011 | 4.500 | 4.670 | 4.490 | 4.590 | 188,650 | +0.23(+5.28%) |
Dec 19, 2011 | 4.640 | 4.710 | 4.360 | 4.360 | 118,627 | -0.21(-4.60%) |
Dec 16, 2011 | 4.520 | 4.630 | 4.420 | 4.570 | 386,057 | +0.12(+2.70%) |
Dec 15, 2011 | 4.480 | 4.480 | 4.360 | 4.450 | 119,915 | +0.05(+1.14%) |
Dec 14, 2011 | 4.250 | 4.410 | 4.250 | 4.400 | 125,230 | +0.08(+1.85%) |
Dec 13, 2011 | 4.560 | 4.650 | 4.300 | 4.320 | 153,059 | -0.17(-3.79%) |
Dec 12, 2011 | 4.380 | 4.520 | 4.380 | 4.490 | 136,536 | +0.03(+0.67%) |
Dec 09, 2011 | 4.240 | 4.500 | 4.220 | 4.460 | 182,113 | +0.26(+6.19%) |
Dec 08, 2011 | 4.410 | 4.456 | 4.200 | 4.200 | 163,557 | -0.30(-6.67%) |
Dec 07, 2011 | 4.500 | 4.500 | 4.380 | 4.500 | 101,912 | -0.06(-1.32%) |
Dec 06, 2011 | 4.560 | 4.580 | 4.480 | 4.560 | 148,125 | -0.01(-0.22%) |
Dec 05, 2011 | 4.640 | 4.650 | 4.510 | 4.570 | 303,215 | +0.05(+1.11%) |
Dec 02, 2011 | 4.470 | 4.540 | 4.420 | 4.520 | 101,106 | +0.15(+3.43%) |
Dec 01, 2011 | 4.550 | 4.580 | 4.370 | 4.370 | 147,286 | -0.22(-4.79%) |
Nov 30, 2011 | 4.440 | 4.640 | 4.410 | 4.590 | 355,132 | +0.41(+9.81%) |
Nov 29, 2011 | 4.070 | 4.180 | 3.720 | 4.180 | 724,941 | -0.08(-1.88%) |
Nov 28, 2011 | 4.190 | 4.310 | 4.170 | 4.260 | 255,692 | +0.26(+6.50%) |
Nov 25, 2011 | 4.090 | 4.155 | 4.000 | 4.000 | 59,482 | -0.14(-3.38%) |
Nov 23, 2011 | 4.340 | 4.340 | 4.080 | 4.140 | 150,612 | -0.26(-5.91%) |
Nov 22, 2011 | 4.620 | 4.640 | 4.400 | 4.400 | 89,319 | -0.21(-4.56%) |
Nov 21, 2011 | 4.540 | 4.680 | 4.471 | 4.610 | 101,014 | -0.10(-2.12%) |
Nov 18, 2011 | 4.860 | 4.880 | 4.500 | 4.710 | 268,749 | -0.13(-2.69%) |
Nov 17, 2011 | 4.770 | 4.910 | 4.700 | 4.840 | 111,217 | +0.04(+0.83%) |
Nov 16, 2011 | 4.910 | 4.990 | 4.782 | 4.800 | 104,037 | -0.20(-4.00%) |
Nov 15, 2011 | 4.810 | 5.050 | 4.780 | 5.000 | 132,750 | +0.14(+2.88%) |
Nov 14, 2011 | 5.000 | 5.010 | 4.770 | 4.860 | 119,967 | -0.15(-2.99%) |
Nov 11, 2011 | 5.090 | 5.090 | 4.940 | 5.010 | 130,956 | -0.01(-0.20%) |
Nov 10, 2011 | 4.810 | 5.040 | 4.750 | 5.020 | 159,698 | +0.34(+7.26%) |
Nov 09, 2011 | 4.860 | 5.001 | 4.680 | 4.680 | 171,726 | -0.42(-8.24%) |
Nov 08, 2011 | 5.000 | 5.110 | 4.820 | 5.100 | 155,611 | +0.13(+2.62%) |
Nov 07, 2011 | 4.880 | 5.000 | 4.770 | 4.970 | 236,335 | +0.08(+1.64%) |
Nov 04, 2011 | 5.260 | 5.270 | 4.850 | 4.890 | 228,760 | -0.27(-5.23%) |
Nov 03, 2011 | 4.900 | 5.190 | 4.670 | 5.160 | 315,934 | +0.33(+6.83%) |
Nov 02, 2011 | 4.680 | 4.830 | 4.590 | 4.830 | 128,827 | +0.30(+6.62%) |