Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 4.390 | 4.710 | 4.330 | 4.480 | 884,023 | +0.17(+3.94%) |
Jan 30, 2012 | 4.300 | 4.380 | 4.190 | 4.310 | 412,518 | -0.05(-1.15%) |
Jan 27, 2012 | 4.410 | 4.450 | 4.250 | 4.360 | 747,242 | -0.07(-1.58%) |
Jan 26, 2012 | 4.630 | 4.670 | 4.360 | 4.430 | 925,830 | -0.16(-3.49%) |
Jan 25, 2012 | 4.600 | 4.800 | 4.340 | 4.590 | 2,614,288 | +0.64(+16.20%) |
Jan 24, 2012 | 3.450 | 4.000 | 3.440 | 3.950 | 539,831 | +0.49(+14.16%) |
Jan 23, 2012 | 3.550 | 3.550 | 3.400 | 3.460 | 125,991 | -0.09(-2.54%) |
Jan 20, 2012 | 3.490 | 3.560 | 3.380 | 3.550 | 142,372 | +0.08(+2.31%) |
Jan 19, 2012 | 3.570 | 3.600 | 3.430 | 3.470 | 94,059 | -0.10(-2.80%) |
Jan 18, 2012 | 3.370 | 3.600 | 3.350 | 3.570 | 290,965 | +0.18(+5.31%) |
Jan 17, 2012 | 3.670 | 3.700 | 3.350 | 3.390 | 523,499 | -0.22(-6.09%) |
Jan 13, 2012 | 3.610 | 3.700 | 3.521 | 3.610 | 252,480 | -0.08(-2.17%) |
Jan 12, 2012 | 3.060 | 3.740 | 3.060 | 3.690 | 905,683 | +0.64(+20.98%) |
Jan 11, 2012 | 2.930 | 3.160 | 2.820 | 3.050 | 411,501 | +0.11(+3.74%) |
Jan 10, 2012 | 3.070 | 3.070 | 2.860 | 2.940 | 251,288 | -0.07(-2.33%) |
Jan 09, 2012 | 3.010 | 3.130 | 2.970 | 3.010 | 170,544 | +0.01(+0.33%) |
Jan 06, 2012 | 2.970 | 3.020 | 2.840 | 3.000 | 250,207 | +0.03(+1.01%) |
Jan 05, 2012 | 2.970 | 3.010 | 2.940 | 2.970 | 198,231 | -0.02(-0.67%) |
Jan 04, 2012 | 2.940 | 3.019 | 2.860 | 2.990 | 369,881 | +0.19(+6.79%) |
Dec 30, 2011 | 2.770 | 2.880 | 2.630 | 2.800 | 278,338 | +0.14(+5.26%) |
Dec 29, 2011 | 2.640 | 2.660 | 2.590 | 2.660 | 161,351 | +0.03(+1.14%) |
Dec 28, 2011 | 2.680 | 2.710 | 2.590 | 2.630 | 143,347 | -0.07(-2.59%) |
Dec 27, 2011 | 2.740 | 2.781 | 2.690 | 2.700 | 166,406 | -0.10(-3.57%) |
Dec 23, 2011 | 2.870 | 2.870 | 2.760 | 2.800 | 263,056 | +0.19(+7.28%) |
Dec 21, 2011 | 2.420 | 2.620 | 2.330 | 2.610 | 1,810,759 | +0.16(+6.53%) |
Dec 20, 2011 | 2.370 | 2.500 | 2.330 | 2.450 | 502,151 | +0.17(+7.46%) |
Dec 19, 2011 | 2.500 | 2.510 | 2.250 | 2.280 | 301,934 | -0.22(-8.80%) |
Dec 16, 2011 | 2.620 | 2.620 | 2.450 | 2.500 | 371,743 | -0.11(-4.21%) |
Dec 15, 2011 | 2.550 | 2.710 | 2.550 | 2.610 | 447,922 | +0.10(+3.98%) |
Dec 14, 2011 | 2.500 | 2.600 | 2.450 | 2.510 | 169,293 | -0.04(-1.57%) |
Dec 13, 2011 | 2.630 | 2.670 | 2.510 | 2.550 | 143,514 | -0.08(-3.04%) |
Dec 12, 2011 | 2.650 | 2.650 | 2.570 | 2.630 | 149,860 | -0.04(-1.50%) |
Dec 09, 2011 | 2.560 | 2.720 | 2.510 | 2.670 | 270,869 | +0.12(+4.71%) |
Dec 08, 2011 | 2.690 | 2.720 | 2.540 | 2.550 | 319,746 | -0.15(-5.56%) |
Dec 07, 2011 | 2.480 | 2.710 | 2.430 | 2.700 | 254,898 | +0.20(+8.00%) |
Dec 06, 2011 | 2.590 | 2.650 | 2.390 | 2.500 | 205,299 | -0.08(-3.10%) |
Dec 05, 2011 | 2.770 | 2.775 | 2.520 | 2.580 | 255,654 | -0.15(-5.49%) |
Dec 02, 2011 | 2.820 | 2.950 | 2.690 | 2.730 | 167,029 | -0.06(-2.15%) |
Dec 01, 2011 | 2.810 | 2.840 | 2.680 | 2.790 | 252,938 | -0.06(-2.11%) |
Nov 30, 2011 | 2.600 | 2.860 | 2.550 | 2.850 | 429,856 | +0.36(+14.46%) |
Nov 29, 2011 | 2.550 | 2.710 | 2.470 | 2.490 | 204,052 | -0.06(-2.35%) |
Nov 28, 2011 | 2.600 | 2.680 | 2.470 | 2.550 | 178,451 | +0.10(+4.08%) |
Nov 25, 2011 | 2.450 | 2.610 | 2.450 | 2.450 | 105,481 | -0.01(-0.41%) |
Nov 23, 2011 | 2.550 | 2.640 | 2.450 | 2.460 | 370,927 | -0.11(-4.28%) |
Nov 22, 2011 | 2.630 | 2.710 | 2.550 | 2.570 | 315,727 | -0.05(-1.91%) |
Nov 21, 2011 | 2.710 | 2.729 | 2.600 | 2.620 | 238,190 | -0.17(-6.09%) |
Nov 18, 2011 | 2.990 | 3.050 | 2.740 | 2.790 | 330,444 | -0.19(-6.38%) |
Nov 17, 2011 | 3.120 | 3.180 | 2.960 | 2.980 | 221,312 | -0.14(-4.49%) |
Nov 16, 2011 | 3.240 | 3.350 | 3.100 | 3.120 | 183,370 | -0.18(-5.45%) |
Nov 15, 2011 | 3.400 | 3.400 | 3.080 | 3.300 | 281,625 | -0.09(-2.65%) |
Nov 14, 2011 | 3.620 | 3.640 | 3.320 | 3.390 | 217,925 | -0.19(-5.31%) |
Nov 11, 2011 | 3.660 | 3.660 | 3.520 | 3.580 | 258,202 | -0.03(-0.83%) |
Nov 10, 2011 | 3.710 | 3.790 | 3.540 | 3.610 | 343,432 | +0.14(+4.03%) |
Nov 09, 2011 | 3.620 | 3.750 | 3.400 | 3.470 | 338,854 | -0.29(-7.71%) |
Nov 08, 2011 | 3.750 | 3.800 | 3.620 | 3.760 | 197,716 | +0.05(+1.35%) |
Nov 07, 2011 | 3.780 | 3.869 | 3.580 | 3.710 | 97,865 | -0.07(-1.85%) |
Nov 04, 2011 | 3.800 | 3.820 | 3.680 | 3.780 | 314,227 | -0.10(-2.58%) |
Nov 03, 2011 | 4.050 | 4.100 | 3.760 | 3.880 | 214,077 | -0.16(-3.96%) |
Nov 02, 2011 | 3.670 | 4.040 | 3.600 | 4.040 | 209,768 | +0.49(+13.80%) |