Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 5.620 | 5.950 | 5.620 | 5.890 | 41,573 | +0.14(+2.43%) |
Jan 30, 2012 | 5.450 | 5.790 | 5.450 | 5.750 | 43,772 | +0.28(+5.12%) |
Jan 27, 2012 | 5.710 | 5.719 | 5.470 | 5.470 | 36,732 | -0.22(-3.87%) |
Jan 26, 2012 | 5.690 | 5.800 | 5.530 | 5.690 | 74,420 | +0.04(+0.71%) |
Jan 25, 2012 | 5.380 | 5.740 | 5.350 | 5.650 | 67,442 | +0.22(+4.05%) |
Jan 24, 2012 | 5.740 | 5.740 | 5.430 | 5.430 | 46,879 | -0.36(-6.22%) |
Jan 23, 2012 | 5.980 | 5.980 | 5.470 | 5.790 | 112,544 | -0.10(-1.70%) |
Jan 20, 2012 | 5.720 | 6.000 | 5.580 | 5.890 | 116,327 | +0.15(+2.61%) |
Jan 19, 2012 | 5.500 | 5.900 | 5.470 | 5.740 | 214,818 | +0.29(+5.32%) |
Jan 18, 2012 | 5.560 | 5.600 | 5.410 | 5.450 | 31,485 | -0.14(-2.50%) |
Jan 17, 2012 | 5.630 | 5.650 | 5.360 | 5.590 | 31,835 | +0.01(+0.18%) |
Jan 13, 2012 | 5.630 | 5.640 | 5.250 | 5.580 | 104,589 | -0.04(-0.71%) |
Jan 12, 2012 | 5.220 | 5.690 | 4.910 | 5.620 | 144,886 | +0.36(+6.84%) |
Jan 11, 2012 | 5.240 | 5.490 | 5.214 | 5.260 | 52,056 | -0.02(-0.38%) |
Jan 10, 2012 | 4.940 | 5.500 | 4.870 | 5.280 | 211,026 | +0.37(+7.54%) |
Jan 09, 2012 | 4.470 | 4.950 | 4.350 | 4.910 | 79,562 | +0.48(+10.84%) |
Jan 06, 2012 | 4.340 | 4.460 | 4.260 | 4.430 | 27,953 | +0.18(+4.24%) |
Jan 05, 2012 | 4.100 | 4.370 | 4.080 | 4.250 | 50,481 | +0.07(+1.67%) |
Jan 04, 2012 | 4.240 | 4.310 | 4.180 | 4.180 | 59,053 | -0.06(-1.42%) |
Dec 30, 2011 | 4.230 | 4.340 | 4.110 | 4.240 | 53,022 | +0.15(+3.67%) |
Dec 29, 2011 | 4.150 | 4.240 | 4.080 | 4.090 | 37,621 | -0.06(-1.45%) |
Dec 28, 2011 | 4.200 | 4.220 | 4.150 | 4.150 | 27,100 | -0.01(-0.24%) |
Dec 27, 2011 | 4.150 | 4.260 | 4.100 | 4.160 | 31,212 | -0.01(-0.24%) |
Dec 23, 2011 | 4.280 | 4.280 | 4.110 | 4.170 | 63,149 | -0.01(-0.24%) |
Dec 21, 2011 | 4.230 | 4.290 | 4.040 | 4.180 | 35,834 | -0.06(-1.42%) |
Dec 20, 2011 | 4.100 | 4.330 | 4.100 | 4.240 | 105,030 | +0.18(+4.43%) |
Dec 19, 2011 | 4.140 | 4.162 | 4.050 | 4.060 | 25,750 | -0.10(-2.40%) |
Dec 16, 2011 | 4.140 | 4.390 | 4.040 | 4.160 | 11,435 | -0.06(-1.42%) |
Dec 15, 2011 | 4.270 | 4.640 | 4.150 | 4.220 | 57,145 | +0.03(+0.72%) |
Dec 14, 2011 | 4.110 | 4.240 | 4.000 | 4.190 | 24,107 | +0.03(+0.72%) |
Dec 13, 2011 | 4.370 | 4.370 | 4.120 | 4.160 | 22,325 | -0.13(-3.03%) |
Dec 12, 2011 | 4.070 | 4.450 | 4.000 | 4.290 | 203,340 | +0.26(+6.45%) |
Dec 09, 2011 | 4.180 | 4.310 | 4.030 | 4.030 | 47,794 | -0.12(-2.89%) |
Dec 08, 2011 | 4.120 | 4.170 | 4.050 | 4.150 | 104,843 | -0.03(-0.72%) |
Dec 07, 2011 | 4.350 | 4.350 | 4.110 | 4.180 | 12,000 | -0.13(-3.02%) |
Dec 06, 2011 | 4.430 | 4.430 | 4.300 | 4.310 | 8,110 | -0.07(-1.60%) |
Dec 05, 2011 | 4.360 | 4.470 | 4.260 | 4.380 | 29,538 | +0.03(+0.69%) |
Dec 02, 2011 | 4.390 | 4.400 | 4.150 | 4.350 | 43,649 | -0.03(-0.68%) |
Dec 01, 2011 | 4.460 | 4.700 | 4.320 | 4.380 | 126,612 | +0.06(+1.39%) |
Nov 30, 2011 | 4.090 | 4.680 | 4.070 | 4.320 | 207,637 | +0.37(+9.37%) |
Nov 29, 2011 | 3.980 | 3.990 | 3.910 | 3.950 | 3,100 | -0.04(-1.00%) |
Nov 28, 2011 | 4.030 | 4.050 | 3.900 | 3.990 | 19,824 | +0.14(+3.64%) |
Nov 25, 2011 | 3.710 | 4.150 | 3.710 | 3.850 | 9,165 | +0.16(+4.34%) |
Nov 23, 2011 | 3.760 | 3.800 | 3.650 | 3.690 | 31,657 | -0.13(-3.40%) |
Nov 22, 2011 | 3.860 | 3.860 | 3.680 | 3.820 | 19,645 | -0.03(-0.78%) |
Nov 21, 2011 | 4.400 | 4.400 | 3.810 | 3.850 | 28,469 | -0.15(-3.75%) |
Nov 18, 2011 | 4.010 | 4.070 | 4.000 | 4.000 | 18,004 | +0.04(+1.01%) |
Nov 17, 2011 | 4.150 | 4.160 | 3.950 | 3.960 | 37,085 | -0.22(-5.26%) |
Nov 16, 2011 | 4.211 | 4.390 | 4.180 | 4.180 | 60,757 | -0.06(-1.42%) |
Nov 15, 2011 | 4.480 | 4.480 | 4.240 | 4.240 | 27,145 | -0.08(-1.85%) |
Nov 14, 2011 | 4.210 | 4.340 | 4.200 | 4.320 | 103,291 | +0.05(+1.17%) |
Nov 11, 2011 | 4.480 | 4.490 | 4.230 | 4.270 | 46,151 | -0.10(-2.29%) |
Nov 10, 2011 | 4.890 | 4.950 | 4.270 | 4.370 | 148,513 | -0.16(-3.53%) |
Nov 09, 2011 | 4.290 | 4.740 | 4.260 | 4.530 | 125,538 | +0.15(+3.42%) |
Nov 08, 2011 | 4.450 | 4.450 | 4.280 | 4.380 | 33,170 | +0.01(+0.23%) |
Nov 07, 2011 | 4.350 | 4.390 | 4.220 | 4.370 | 35,610 | +0.05(+1.16%) |
Nov 04, 2011 | 4.110 | 4.340 | 4.050 | 4.320 | 34,550 | +0.19(+4.60%) |
Nov 03, 2011 | 4.170 | 4.210 | 4.083 | 4.130 | 10,311 | +0.02(+0.49%) |
Nov 02, 2011 | 4.310 | 4.371 | 4.020 | 4.110 | 51,074 | -0.13(-3.07%) |