Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 4.713 | 4.865 | 4.656 | 4.827 | 134,102 | +0.12(+2.62%) |
Jan 30, 2012 | 4.732 | 4.742 | 4.571 | 4.704 | 145,673 | -0.09(-1.78%) |
Jan 27, 2012 | 4.827 | 4.922 | 4.742 | 4.789 | 170,655 | -0.09(-1.75%) |
Jan 26, 2012 | 4.751 | 4.932 | 4.742 | 4.875 | 191,428 | +0.13(+2.80%) |
Jan 25, 2012 | 4.799 | 4.837 | 4.742 | 4.742 | 113,612 | -0.09(-1.77%) |
Jan 24, 2012 | 4.751 | 4.875 | 4.666 | 4.827 | 125,509 | +0.03(+0.59%) |
Jan 23, 2012 | 4.543 | 4.894 | 4.515 | 4.799 | 504,137 | +0.22(+4.76%) |
Jan 20, 2012 | 4.524 | 4.676 | 4.505 | 4.581 | 116,992 | +0.01(+0.21%) |
Jan 19, 2012 | 4.562 | 4.676 | 4.562 | 4.571 | 74,957 | -0.07(-1.43%) |
Jan 18, 2012 | 4.751 | 4.751 | 4.600 | 4.638 | 202,560 | -0.11(-2.40%) |
Jan 17, 2012 | 4.685 | 4.751 | 4.514 | 4.751 | 221,621 | +0.13(+2.87%) |
Jan 13, 2012 | 4.647 | 4.751 | 4.457 | 4.619 | 304,383 | -0.09(-1.81%) |
Jan 12, 2012 | 4.723 | 4.922 | 4.666 | 4.704 | 303,070 | +0.03(+0.61%) |
Jan 11, 2012 | 4.732 | 4.796 | 4.676 | 4.676 | 284,549 | -0.11(-2.38%) |
Jan 10, 2012 | 4.695 | 4.970 | 4.647 | 4.789 | 451,348 | +0.19(+4.12%) |
Jan 09, 2012 | 4.486 | 4.638 | 4.401 | 4.600 | 120,394 | +0.14(+3.19%) |
Jan 06, 2012 | 4.287 | 4.571 | 4.173 | 4.457 | 269,724 | +0.18(+4.21%) |
Jan 05, 2012 | 4.097 | 4.287 | 3.974 | 4.277 | 272,637 | +0.11(+2.73%) |
Jan 04, 2012 | 4.031 | 4.182 | 3.936 | 4.163 | 181,250 | +0.29(+7.60%) |
Dec 30, 2011 | 3.860 | 3.955 | 3.822 | 3.869 | 175,547 | -0.06(-1.45%) |
Dec 29, 2011 | 3.822 | 3.926 | 3.803 | 3.926 | 187,648 | +0.08(+1.97%) |
Dec 28, 2011 | 3.860 | 3.860 | 3.803 | 3.850 | 148,547 | +0.00(+0.00%) |
Dec 27, 2011 | 4.040 | 4.173 | 3.813 | 3.850 | 348,596 | -0.21(-5.14%) |
Dec 23, 2011 | 4.097 | 4.353 | 4.040 | 4.059 | 305,374 | +0.23(+5.94%) |
Dec 21, 2011 | 3.831 | 3.917 | 3.794 | 3.831 | 171,046 | -0.07(-1.70%) |
Dec 20, 2011 | 3.879 | 3.917 | 3.831 | 3.898 | 172,573 | +0.09(+2.24%) |
Dec 19, 2011 | 4.173 | 4.201 | 3.794 | 3.813 | 290,806 | -0.28(-6.73%) |
Dec 16, 2011 | 4.078 | 4.116 | 3.926 | 4.088 | 237,640 | +0.07(+1.65%) |
Dec 15, 2011 | 3.917 | 4.051 | 3.841 | 4.021 | 227,490 | +0.19(+4.95%) |
Dec 14, 2011 | 3.898 | 3.936 | 3.732 | 3.831 | 384,849 | -0.12(-3.12%) |
Dec 13, 2011 | 4.201 | 4.296 | 3.874 | 3.955 | 302,201 | -0.22(-5.23%) |
Dec 12, 2011 | 4.182 | 4.182 | 4.097 | 4.173 | 179,403 | -0.10(-2.44%) |
Dec 09, 2011 | 4.173 | 4.287 | 4.154 | 4.277 | 118,444 | +0.12(+2.97%) |
Dec 08, 2011 | 4.249 | 4.363 | 4.125 | 4.154 | 170,259 | -0.17(-3.95%) |
Dec 07, 2011 | 4.334 | 4.353 | 4.182 | 4.325 | 157,791 | -0.07(-1.51%) |
Dec 06, 2011 | 4.353 | 4.533 | 4.306 | 4.391 | 164,894 | +0.02(+0.43%) |
Dec 05, 2011 | 4.353 | 4.514 | 4.279 | 4.372 | 292,479 | +0.11(+2.67%) |
Dec 02, 2011 | 4.382 | 4.438 | 4.173 | 4.258 | 149,951 | -0.04(-0.88%) |
Dec 01, 2011 | 4.258 | 4.419 | 4.220 | 4.296 | 231,393 | +0.02(+0.44%) |
Nov 30, 2011 | 4.088 | 4.315 | 4.044 | 4.277 | 226,897 | +0.35(+8.94%) |
Nov 29, 2011 | 4.163 | 4.182 | 3.850 | 3.926 | 256,795 | -0.18(-4.39%) |
Nov 28, 2011 | 4.277 | 4.306 | 4.050 | 4.107 | 370,691 | +0.08(+1.88%) |
Nov 25, 2011 | 4.182 | 4.211 | 4.031 | 4.031 | 80,241 | -0.17(-4.06%) |
Nov 23, 2011 | 4.495 | 4.533 | 4.173 | 4.201 | 307,216 | -0.40(-8.66%) |
Nov 22, 2011 | 4.732 | 4.780 | 4.457 | 4.600 | 314,097 | -0.16(-3.39%) |
Nov 21, 2011 | 4.894 | 4.951 | 4.562 | 4.761 | 331,159 | -0.26(-5.10%) |
Nov 18, 2011 | 5.187 | 5.187 | 4.951 | 5.017 | 261,375 | -0.10(-2.03%) |
Nov 17, 2011 | 5.254 | 5.301 | 5.083 | 5.121 | 204,967 | -0.11(-2.17%) |
Nov 16, 2011 | 5.235 | 5.443 | 5.225 | 5.235 | 219,350 | -0.11(-2.12%) |
Nov 15, 2011 | 5.433 | 5.462 | 5.216 | 5.348 | 144,514 | -0.11(-2.08%) |
Nov 14, 2011 | 5.575 | 5.680 | 5.348 | 5.462 | 210,246 | -0.13(-2.37%) |
Nov 11, 2011 | 5.547 | 5.801 | 5.519 | 5.594 | 448,126 | +0.13(+2.43%) |
Nov 10, 2011 | 5.604 | 5.822 | 5.310 | 5.462 | 954,770 | +0.51(+10.32%) |
Nov 09, 2011 | 5.168 | 5.168 | 4.828 | 4.951 | 445,244 | -0.25(-4.74%) |
Nov 08, 2011 | 5.083 | 5.367 | 5.064 | 5.197 | 339,291 | +0.17(+3.39%) |
Nov 07, 2011 | 4.837 | 5.064 | 4.752 | 5.026 | 140,955 | +0.19(+3.91%) |
Nov 04, 2011 | 4.790 | 4.941 | 4.752 | 4.837 | 178,737 | -0.02(-0.39%) |
Nov 03, 2011 | 4.563 | 4.970 | 4.402 | 4.856 | 289,969 | +0.39(+8.69%) |
Nov 02, 2011 | 4.752 | 4.752 | 4.354 | 4.468 | 462,999 | -0.17(-3.67%) |