Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 4.410 | 4.800 | 4.370 | 4.750 | 92,906 | +0.19(+4.17%) |
Jan 30, 2012 | 4.540 | 4.720 | 4.500 | 4.560 | 263,556 | +0.04(+0.88%) |
Jan 27, 2012 | 4.530 | 4.550 | 4.230 | 4.520 | 47,888 | +0.01(+0.22%) |
Jan 26, 2012 | 4.600 | 4.670 | 4.510 | 4.510 | 10,044 | -0.09(-1.96%) |
Jan 25, 2012 | 4.560 | 4.610 | 4.560 | 4.600 | 9,475 | +0.09(+2.00%) |
Jan 24, 2012 | 4.600 | 4.600 | 4.480 | 4.510 | 306,853 | -0.09(-1.96%) |
Jan 23, 2012 | 4.500 | 4.600 | 4.500 | 4.600 | 26,422 | +0.12(+2.68%) |
Jan 20, 2012 | 4.290 | 4.480 | 4.290 | 4.480 | 2,900 | +0.12(+2.75%) |
Jan 19, 2012 | 4.510 | 4.520 | 4.360 | 4.360 | 2,402 | -0.14(-3.11%) |
Jan 18, 2012 | 4.330 | 4.500 | 4.320 | 4.500 | 24,300 | +0.10(+2.27%) |
Jan 17, 2012 | 4.210 | 4.400 | 4.200 | 4.400 | 22,000 | +0.11(+2.56%) |
Jan 16, 2012 | 4.190 | 4.340 | 4.130 | 4.290 | 4,088 | +0.10(+2.39%) |
Jan 13, 2012 | 4.250 | 4.260 | 4.070 | 4.190 | 541,069 | -0.17(-3.90%) |
Jan 12, 2012 | 4.380 | 4.380 | 4.300 | 4.360 | 14,200 | -0.03(-0.68%) |
Jan 11, 2012 | 4.400 | 4.400 | 4.370 | 4.390 | 18,500 | -0.01(-0.23%) |
Jan 10, 2012 | 4.400 | 4.490 | 4.370 | 4.400 | 66,000 | +0.00(+0.00%) |
Jan 09, 2012 | 4.390 | 4.420 | 4.360 | 4.400 | 18,800 | -0.14(-3.08%) |
Jan 06, 2012 | 4.600 | 4.620 | 4.540 | 4.540 | 3,684 | -0.05(-1.09%) |
Jan 05, 2012 | 4.500 | 4.610 | 4.500 | 4.590 | 25,175 | -0.11(-2.34%) |
Jan 04, 2012 | 4.550 | 4.700 | 4.550 | 4.700 | 3,850 | -0.24(-4.86%) |
Dec 30, 2011 | 4.880 | 4.940 | 4.670 | 4.940 | 27,892 | +0.09(+1.86%) |
Dec 29, 2011 | 4.650 | 4.870 | 4.650 | 4.850 | 55,451 | +0.20(+4.30%) |
Dec 28, 2011 | 4.540 | 4.650 | 4.540 | 4.650 | 18,973 | +0.11(+2.42%) |
Dec 23, 2011 | 4.450 | 4.540 | 4.540 | 4.540 | 10,152 | +0.04(+0.89%) |
Dec 21, 2011 | 4.470 | 4.510 | 4.450 | 4.500 | 34,307 | -0.01(-0.22%) |
Dec 20, 2011 | 4.410 | 4.550 | 4.410 | 4.510 | 18,923 | +0.00(+0.00%) |
Dec 19, 2011 | 4.500 | 4.510 | 4.500 | 4.510 | 15,545 | +0.00(+0.00%) |
Dec 16, 2011 | 4.510 | 4.510 | 4.500 | 4.510 | 13,060 | -0.04(-0.88%) |
Dec 15, 2011 | 4.500 | 4.550 | 4.500 | 4.550 | 604,772 | +0.06(+1.34%) |
Dec 14, 2011 | 4.310 | 4.510 | 4.310 | 4.490 | 86,563 | -0.01(-0.22%) |
Dec 13, 2011 | 4.500 | 4.510 | 4.500 | 4.500 | 15,441 | -0.01(-0.22%) |
Dec 12, 2011 | 4.510 | 4.510 | 4.510 | 4.510 | 12,345 | -0.04(-0.88%) |
Dec 09, 2011 | 4.540 | 4.550 | 4.520 | 4.550 | 30,850 | +0.01(+0.22%) |
Dec 08, 2011 | 4.600 | 4.600 | 4.500 | 4.540 | 18,670 | -0.08(-1.73%) |
Dec 07, 2011 | 4.530 | 4.650 | 4.530 | 4.620 | 70,578 | +0.01(+0.22%) |
Dec 06, 2011 | 4.420 | 4.660 | 4.420 | 4.610 | 2,470 | -0.07(-1.50%) |
Dec 05, 2011 | 4.600 | 4.680 | 4.550 | 4.680 | 82,575 | -0.06(-1.27%) |
Dec 02, 2011 | 4.520 | 4.740 | 4.520 | 4.740 | 12,971 | +0.16(+3.49%) |
Dec 01, 2011 | 4.280 | 4.580 | 4.280 | 4.580 | 22,141 | +0.11(+2.46%) |
Nov 30, 2011 | 4.400 | 4.570 | 4.300 | 4.470 | 49,304 | +0.02(+0.45%) |
Nov 29, 2011 | 4.310 | 4.500 | 4.240 | 4.450 | 318,404 | +0.13(+3.01%) |
Nov 28, 2011 | 4.440 | 4.450 | 4.320 | 4.320 | 19,432 | +0.06(+1.41%) |
Nov 25, 2011 | 4.460 | 4.780 | 4.260 | 4.260 | 15,625 | -0.09(-2.07%) |
Nov 24, 2011 | 4.280 | 4.360 | 4.280 | 4.350 | 16,663 | -0.05(-1.14%) |
Nov 23, 2011 | 4.460 | 4.460 | 4.300 | 4.400 | 78,489 | -0.11(-2.44%) |
Nov 22, 2011 | 4.740 | 4.640 | 4.380 | 4.510 | 24,285 | -0.13(-2.80%) |
Nov 21, 2011 | 4.760 | 4.820 | 4.280 | 4.640 | 7,885 | -0.25(-5.11%) |
Nov 18, 2011 | 4.990 | 4.990 | 4.800 | 4.890 | 10,422 | +0.24(+5.16%) |
Nov 17, 2011 | 4.700 | 4.760 | 4.190 | 4.650 | 15,523 | -0.24(-4.91%) |
Nov 16, 2011 | 4.980 | 5.000 | 4.890 | 4.890 | 8,731 | -0.09(-1.81%) |
Nov 15, 2011 | 4.850 | 4.990 | 4.850 | 4.980 | 7,941 | +0.08(+1.63%) |
Nov 14, 2011 | 4.700 | 4.900 | 4.700 | 4.900 | 7,611 | +0.10(+2.08%) |
Nov 11, 2011 | 4.840 | 4.850 | 4.790 | 4.800 | 18,850 | -0.01(-0.21%) |
Nov 10, 2011 | 4.600 | 4.810 | 4.600 | 4.810 | 2,816 | +0.19(+4.11%) |
Nov 09, 2011 | 4.720 | 4.750 | 4.620 | 4.620 | 17,295 | -0.20(-4.15%) |
Nov 08, 2011 | 4.950 | 4.950 | 4.600 | 4.820 | 30,416 | -0.11(-2.23%) |
Nov 07, 2011 | 4.920 | 5.000 | 4.920 | 4.930 | 6,181 | -0.07(-1.40%) |
Nov 04, 2011 | 5.000 | 5.000 | 4.860 | 5.000 | 3,672 | +0.07(+1.42%) |
Nov 03, 2011 | 5.090 | 5.250 | 4.850 | 4.930 | 10,769 | -0.14(-2.76%) |
Nov 02, 2011 | 5.010 | 5.090 | 5.000 | 5.070 | 14,935 | +0.16(+3.26%) |