Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 5.150 | 5.170 | 5.100 | 5.100 | 19,425 | -0.05(-0.97%) |
Jan 30, 2012 | 5.150 | 5.210 | 5.150 | 5.150 | 30,540 | +0.00(+0.00%) |
Jan 27, 2012 | 5.200 | 5.250 | 5.100 | 5.150 | 40,800 | +0.18(+3.62%) |
Jan 26, 2012 | 4.970 | 5.000 | 4.900 | 4.970 | 66,305 | +0.07(+1.43%) |
Jan 25, 2012 | 4.850 | 4.900 | 4.800 | 4.900 | 55,632 | +0.05(+1.03%) |
Jan 24, 2012 | 4.870 | 4.880 | 4.840 | 4.850 | 26,280 | -0.03(-0.61%) |
Jan 23, 2012 | 4.880 | 4.960 | 4.850 | 4.880 | 64,433 | +0.09(+1.88%) |
Jan 20, 2012 | 4.810 | 4.820 | 4.790 | 4.790 | 20,389 | -0.07(-1.44%) |
Jan 19, 2012 | 4.870 | 4.870 | 4.840 | 4.860 | 87,142 | -0.01(-0.21%) |
Jan 18, 2012 | 4.810 | 4.870 | 4.750 | 4.870 | 90,520 | +0.01(+0.21%) |
Jan 17, 2012 | 4.720 | 4.870 | 4.690 | 4.860 | 59,069 | +0.16(+3.40%) |
Jan 13, 2012 | 4.750 | 4.750 | 4.690 | 4.700 | 34,265 | -0.04(-0.84%) |
Jan 12, 2012 | 4.740 | 4.750 | 4.700 | 4.740 | 43,114 | -0.03(-0.63%) |
Jan 11, 2012 | 4.750 | 4.770 | 4.750 | 4.770 | 28,498 | -0.02(-0.42%) |
Jan 10, 2012 | 4.810 | 4.830 | 4.730 | 4.790 | 63,051 | +0.05(+1.05%) |
Jan 09, 2012 | 4.740 | 4.750 | 4.640 | 4.740 | 90,906 | +0.09(+1.94%) |
Jan 06, 2012 | 4.710 | 4.710 | 4.600 | 4.650 | 64,647 | +0.00(+0.00%) |
Jan 05, 2012 | 4.700 | 4.700 | 4.650 | 4.650 | 62,215 | -0.15(-3.12%) |
Jan 04, 2012 | 4.790 | 4.800 | 4.730 | 4.800 | 106,740 | +0.12(+2.56%) |
Dec 30, 2011 | 4.680 | 4.700 | 4.550 | 4.680 | 43,475 | +0.04(+0.86%) |
Dec 29, 2011 | 4.630 | 4.640 | 4.560 | 4.640 | 29,300 | -0.01(-0.22%) |
Dec 28, 2011 | 4.690 | 4.690 | 4.600 | 4.650 | 6,955 | -0.10(-2.11%) |
Dec 27, 2011 | 4.730 | 4.750 | 4.700 | 4.750 | 16,400 | +0.03(+0.64%) |
Dec 23, 2011 | 4.730 | 4.730 | 4.700 | 4.720 | 4,010 | -0.02(-0.42%) |
Dec 21, 2011 | 4.700 | 4.740 | 4.700 | 4.740 | 9,700 | +0.03(+0.64%) |
Dec 20, 2011 | 4.610 | 4.710 | 4.610 | 4.710 | 8,390 | +0.21(+4.67%) |
Dec 19, 2011 | 4.630 | 4.630 | 4.410 | 4.500 | 54,141 | -0.24(-5.06%) |
Dec 16, 2011 | 4.760 | 4.760 | 4.600 | 4.740 | 6,867 | +0.14(+3.04%) |
Dec 15, 2011 | 4.480 | 4.650 | 4.480 | 4.600 | 9,515 | -0.03(-0.65%) |
Dec 14, 2011 | 4.600 | 4.630 | 4.590 | 4.630 | 17,000 | +0.02(+0.43%) |
Dec 13, 2011 | 4.740 | 4.750 | 4.610 | 4.610 | 8,550 | -0.04(-0.86%) |
Dec 12, 2011 | 4.650 | 4.650 | 4.600 | 4.650 | 3,700 | +0.00(+0.00%) |
Dec 09, 2011 | 4.850 | 4.850 | 4.650 | 4.650 | 6,350 | -0.07(-1.48%) |
Dec 08, 2011 | 4.820 | 4.820 | 4.690 | 4.720 | 8,600 | -0.13(-2.68%) |
Dec 07, 2011 | 4.840 | 4.850 | 4.840 | 4.850 | 14,000 | +0.01(+0.21%) |
Dec 06, 2011 | 4.840 | 4.840 | 4.800 | 4.840 | 12,810 | +0.01(+0.21%) |
Dec 05, 2011 | 4.850 | 4.850 | 4.830 | 4.830 | 5,125 | +0.03(+0.63%) |
Dec 02, 2011 | 4.840 | 4.840 | 4.800 | 4.800 | 5,500 | +0.02(+0.42%) |
Dec 01, 2011 | 4.750 | 4.780 | 4.750 | 4.780 | 3,200 | -0.12(-2.45%) |
Nov 30, 2011 | 4.800 | 4.900 | 4.670 | 4.900 | 6,526 | +0.31(+6.75%) |
Nov 29, 2011 | 4.500 | 4.590 | 4.480 | 4.590 | 14,147 | +0.09(+2.00%) |
Nov 28, 2011 | 4.550 | 4.550 | 4.400 | 4.500 | 13,118 | +0.15(+3.45%) |
Nov 25, 2011 | 4.180 | 4.350 | 4.180 | 4.350 | 11,950 | -0.01(-0.23%) |
Nov 23, 2011 | 4.430 | 4.430 | 4.340 | 4.360 | 105,240 | -0.18(-3.96%) |
Nov 22, 2011 | 4.540 | 4.540 | 4.400 | 4.540 | 7,470 | +0.04(+0.89%) |
Nov 21, 2011 | 4.550 | 4.550 | 4.500 | 4.500 | 14,300 | -0.10(-2.17%) |
Nov 18, 2011 | 4.650 | 4.650 | 4.400 | 4.600 | 17,840 | +0.04(+0.88%) |
Nov 17, 2011 | 4.600 | 4.650 | 4.560 | 4.560 | 12,970 | +0.06(+1.33%) |
Nov 16, 2011 | 4.650 | 4.650 | 4.500 | 4.500 | 6,600 | +0.01(+0.22%) |
Nov 15, 2011 | 4.490 | 4.650 | 4.490 | 4.490 | 5,900 | +0.00(+0.00%) |
Nov 14, 2011 | 4.670 | 4.670 | 4.490 | 4.490 | 11,270 | -0.18(-3.85%) |
Nov 11, 2011 | 4.630 | 4.700 | 4.500 | 4.670 | 29,000 | +0.12(+2.64%) |
Nov 10, 2011 | 4.400 | 4.550 | 4.400 | 4.550 | 11,700 | +0.03(+0.66%) |
Nov 09, 2011 | 4.600 | 4.600 | 4.520 | 4.520 | 55,025 | +0.02(+0.44%) |
Nov 08, 2011 | 4.620 | 4.620 | 4.500 | 4.500 | 21,386 | -0.12(-2.60%) |
Nov 07, 2011 | 4.650 | 4.650 | 4.420 | 4.620 | 39,750 | -0.01(-0.22%) |
Nov 04, 2011 | 4.680 | 4.750 | 4.630 | 4.630 | 15,800 | +0.03(+0.65%) |
Nov 03, 2011 | 4.600 | 4.600 | 4.450 | 4.600 | 19,998 | +0.20(+4.55%) |
Nov 02, 2011 | 4.650 | 4.650 | 4.400 | 4.400 | 8,300 | -0.20(-4.35%) |