Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 4.580 | 4.670 | 4.540 | 4.622 | 171,903 | +0.14(+3.17%) |
Jan 30, 2012 | 4.384 | 4.490 | 4.380 | 4.480 | 64,787 | +0.00(+0.01%) |
Jan 27, 2012 | 4.610 | 4.610 | 4.470 | 4.480 | 76,895 | -0.14(-3.08%) |
Jan 26, 2012 | 4.860 | 4.860 | 4.590 | 4.622 | 43,365 | -0.20(-4.11%) |
Jan 25, 2012 | 4.686 | 4.860 | 4.686 | 4.820 | 54,187 | +0.11(+2.34%) |
Jan 24, 2012 | 4.520 | 4.740 | 4.520 | 4.710 | 105,320 | +0.07(+1.42%) |
Jan 23, 2012 | 4.500 | 4.650 | 4.440 | 4.644 | 51,813 | +0.25(+5.79%) |
Jan 20, 2012 | 4.490 | 4.490 | 4.340 | 4.390 | 55,553 | -0.05(-1.07%) |
Jan 19, 2012 | 4.505 | 4.520 | 4.420 | 4.438 | 137,803 | -0.00(-0.05%) |
Jan 18, 2012 | 4.220 | 4.460 | 4.218 | 4.440 | 82,155 | +0.21(+4.96%) |
Jan 17, 2012 | 4.360 | 4.400 | 4.210 | 4.230 | 131,520 | -0.08(-1.86%) |
Jan 13, 2012 | 4.342 | 4.402 | 4.220 | 4.310 | 57,975 | -0.15(-3.36%) |
Jan 12, 2012 | 4.200 | 4.468 | 4.200 | 4.460 | 288,824 | +0.31(+7.37%) |
Jan 11, 2012 | 4.050 | 4.154 | 4.050 | 4.154 | 34,700 | +0.05(+1.20%) |
Jan 10, 2012 | 4.060 | 4.120 | 4.040 | 4.105 | 441,798 | +0.08(+2.02%) |
Jan 09, 2012 | 4.075 | 4.076 | 4.021 | 4.023 | 54,342 | -0.02(-0.41%) |
Jan 06, 2012 | 4.070 | 4.102 | 3.998 | 4.040 | 18,346 | -0.08(-1.94%) |
Jan 05, 2012 | 4.075 | 4.120 | 4.010 | 4.120 | 27,924 | -0.01(-0.24%) |
Jan 04, 2012 | 4.070 | 4.130 | 4.010 | 4.130 | 34,883 | +0.18(+4.50%) |
Dec 30, 2011 | 3.870 | 3.990 | 3.870 | 3.952 | 83,900 | +0.09(+2.29%) |
Dec 29, 2011 | 3.834 | 3.898 | 3.756 | 3.864 | 150,514 | +0.06(+1.48%) |
Dec 28, 2011 | 3.846 | 3.870 | 3.732 | 3.807 | 121,910 | -0.02(-0.59%) |
Dec 27, 2011 | 3.730 | 3.850 | 3.710 | 3.830 | 36,246 | +0.05(+1.32%) |
Dec 23, 2011 | 3.670 | 3.859 | 3.670 | 3.780 | 272,890 | +0.25(+6.99%) |
Dec 21, 2011 | 3.541 | 3.560 | 3.445 | 3.533 | 231,759 | +0.00(+0.12%) |
Dec 20, 2011 | 3.530 | 3.611 | 3.490 | 3.529 | 182,099 | +0.18(+5.34%) |
Dec 19, 2011 | 3.465 | 3.480 | 3.350 | 3.350 | 141,108 | -0.11(-3.18%) |
Dec 16, 2011 | 3.420 | 3.520 | 3.410 | 3.460 | 86,741 | +0.08(+2.37%) |
Dec 15, 2011 | 3.440 | 3.440 | 3.180 | 3.380 | 160,271 | +0.00(+0.12%) |
Dec 14, 2011 | 3.430 | 3.470 | 3.365 | 3.376 | 60,850 | -0.09(-2.66%) |
Dec 13, 2011 | 3.550 | 3.630 | 3.468 | 3.468 | 70,259 | -0.02(-0.63%) |
Dec 12, 2011 | 3.580 | 3.580 | 3.486 | 3.490 | 56,280 | -0.14(-3.74%) |
Dec 09, 2011 | 3.550 | 3.670 | 3.540 | 3.626 | 39,275 | +0.13(+3.59%) |
Dec 08, 2011 | 3.700 | 3.700 | 3.500 | 3.500 | 117,256 | -0.21(-5.66%) |
Dec 07, 2011 | 3.750 | 3.754 | 3.610 | 3.710 | 164,165 | -0.09(-2.29%) |
Dec 06, 2011 | 3.933 | 3.973 | 3.797 | 3.797 | 80,229 | -0.13(-3.38%) |
Dec 05, 2011 | 4.080 | 4.090 | 3.850 | 3.930 | 60,426 | -0.06(-1.50%) |
Dec 02, 2011 | 4.030 | 4.130 | 3.980 | 3.990 | 69,860 | +0.04(+1.01%) |
Dec 01, 2011 | 3.808 | 3.990 | 3.690 | 3.950 | 88,265 | +0.30(+8.22%) |
Nov 30, 2011 | 3.706 | 3.710 | 3.600 | 3.650 | 88,335 | +0.08(+2.24%) |
Nov 29, 2011 | 3.703 | 3.750 | 3.570 | 3.570 | 156,062 | -0.05(-1.38%) |
Nov 28, 2011 | 3.754 | 3.776 | 3.620 | 3.620 | 52,778 | +0.04(+1.12%) |
Nov 25, 2011 | 3.660 | 3.660 | 3.560 | 3.580 | 106,374 | -0.06(-1.70%) |
Nov 23, 2011 | 3.735 | 3.735 | 3.600 | 3.642 | 51,854 | -0.16(-4.16%) |
Nov 22, 2011 | 3.830 | 3.830 | 3.690 | 3.800 | 43,396 | -0.01(-0.31%) |
Nov 21, 2011 | 3.910 | 3.921 | 3.760 | 3.812 | 87,914 | -0.18(-4.46%) |
Nov 18, 2011 | 4.059 | 4.059 | 3.950 | 3.990 | 52,720 | -0.10(-2.44%) |
Nov 17, 2011 | 4.190 | 4.190 | 4.016 | 4.090 | 108,513 | -0.11(-2.57%) |
Nov 16, 2011 | 4.197 | 4.310 | 4.143 | 4.198 | 33,710 | -0.01(-0.19%) |
Nov 15, 2011 | 4.231 | 4.290 | 4.206 | 4.206 | 25,651 | -0.00(-0.10%) |
Nov 14, 2011 | 4.205 | 4.240 | 4.191 | 4.210 | 10,700 | +0.05(+1.20%) |
Nov 11, 2011 | 4.110 | 4.201 | 4.110 | 4.160 | 56,794 | +0.02(+0.48%) |
Nov 10, 2011 | 4.120 | 4.170 | 4.050 | 4.140 | 55,180 | +0.06(+1.46%) |
Nov 09, 2011 | 4.160 | 4.160 | 4.050 | 4.080 | 119,911 | -0.24(-5.54%) |
Nov 08, 2011 | 4.224 | 4.350 | 4.210 | 4.320 | 44,233 | +0.11(+2.61%) |
Nov 07, 2011 | 4.070 | 4.210 | 4.070 | 4.210 | 127,055 | +0.15(+3.69%) |
Nov 04, 2011 | 4.070 | 4.110 | 3.980 | 4.060 | 24,427 | -0.06(-1.56%) |
Nov 03, 2011 | 4.070 | 4.130 | 3.980 | 4.125 | 456,346 | +0.10(+2.60%) |
Nov 02, 2011 | 4.140 | 4.160 | 4.000 | 4.020 | 1,673,386 | -0.01(-0.30%) |