Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 5.000 | 5.120 | 4.970 | 5.080 | 43,437 | +0.11(+2.21%) |
Jan 30, 2012 | 4.910 | 5.060 | 4.859 | 4.970 | 53,214 | +0.01(+0.20%) |
Jan 27, 2012 | 4.520 | 4.960 | 4.353 | 4.960 | 57,531 | +0.37(+8.06%) |
Jan 26, 2012 | 4.500 | 4.620 | 4.470 | 4.590 | 40,296 | +0.09(+2.00%) |
Jan 25, 2012 | 4.700 | 4.700 | 4.390 | 4.500 | 46,207 | +0.08(+1.81%) |
Jan 24, 2012 | 4.390 | 4.420 | 4.310 | 4.420 | 29,874 | +0.01(+0.23%) |
Jan 23, 2012 | 4.410 | 4.480 | 4.350 | 4.410 | 14,992 | -0.02(-0.45%) |
Jan 20, 2012 | 4.400 | 4.470 | 4.270 | 4.430 | 48,341 | +0.02(+0.45%) |
Jan 19, 2012 | 4.400 | 4.440 | 4.320 | 4.410 | 20,783 | +0.01(+0.23%) |
Jan 18, 2012 | 4.390 | 4.430 | 4.250 | 4.400 | 29,975 | -0.02(-0.45%) |
Jan 17, 2012 | 4.500 | 4.500 | 4.380 | 4.420 | 20,233 | -0.03(-0.67%) |
Jan 13, 2012 | 4.450 | 4.520 | 4.450 | 4.450 | 11,955 | -0.05(-1.11%) |
Jan 12, 2012 | 4.500 | 4.500 | 4.410 | 4.500 | 23,517 | +0.01(+0.22%) |
Jan 11, 2012 | 4.450 | 4.500 | 4.370 | 4.490 | 17,713 | +0.00(+0.00%) |
Jan 10, 2012 | 4.450 | 4.490 | 4.370 | 4.490 | 20,324 | +0.10(+2.28%) |
Jan 09, 2012 | 4.690 | 4.690 | 4.250 | 4.390 | 39,394 | +0.07(+1.62%) |
Jan 06, 2012 | 4.480 | 4.480 | 4.320 | 4.320 | 26,697 | -0.15(-3.36%) |
Jan 05, 2012 | 4.410 | 4.490 | 4.380 | 4.470 | 19,534 | +0.02(+0.45%) |
Jan 04, 2012 | 4.430 | 4.570 | 4.410 | 4.450 | 36,366 | +0.03(+0.68%) |
Dec 30, 2011 | 4.440 | 4.440 | 4.271 | 4.420 | 27,725 | -0.02(-0.45%) |
Dec 29, 2011 | 4.400 | 4.490 | 4.310 | 4.440 | 28,523 | +0.08(+1.83%) |
Dec 28, 2011 | 4.460 | 4.500 | 4.360 | 4.360 | 39,277 | -0.14(-3.11%) |
Dec 27, 2011 | 4.230 | 4.500 | 4.080 | 4.500 | 92,548 | +0.19(+4.41%) |
Dec 23, 2011 | 4.340 | 4.400 | 4.280 | 4.310 | 40,620 | +0.12(+2.86%) |
Dec 21, 2011 | 4.090 | 4.250 | 4.060 | 4.190 | 59,153 | +0.04(+0.96%) |
Dec 20, 2011 | 4.070 | 4.150 | 4.000 | 4.150 | 110,124 | +0.17(+4.27%) |
Dec 19, 2011 | 4.130 | 4.180 | 3.980 | 3.980 | 39,887 | -0.14(-3.40%) |
Dec 16, 2011 | 4.090 | 4.190 | 4.050 | 4.120 | 54,345 | -0.01(-0.24%) |
Dec 15, 2011 | 4.230 | 4.230 | 4.050 | 4.130 | 39,638 | -0.07(-1.67%) |
Dec 14, 2011 | 3.940 | 4.200 | 3.900 | 4.200 | 59,153 | +0.23(+5.79%) |
Dec 13, 2011 | 4.030 | 4.200 | 3.970 | 3.970 | 59,287 | -0.06(-1.49%) |
Dec 12, 2011 | 3.740 | 4.050 | 3.740 | 4.030 | 115,530 | +0.22(+5.77%) |
Dec 09, 2011 | 3.690 | 3.870 | 3.650 | 3.810 | 49,240 | +0.11(+2.97%) |
Dec 08, 2011 | 3.760 | 3.760 | 3.680 | 3.700 | 44,819 | -0.11(-2.89%) |
Dec 07, 2011 | 3.820 | 3.860 | 3.760 | 3.810 | 50,113 | -0.08(-2.06%) |
Dec 06, 2011 | 3.900 | 3.900 | 3.826 | 3.890 | 36,610 | -0.01(-0.26%) |
Dec 05, 2011 | 3.920 | 3.940 | 3.840 | 3.900 | 68,342 | +0.03(+0.78%) |
Dec 02, 2011 | 3.850 | 3.900 | 3.820 | 3.870 | 28,035 | +0.06(+1.57%) |
Dec 01, 2011 | 3.900 | 3.910 | 3.800 | 3.810 | 23,959 | -0.14(-3.54%) |
Nov 30, 2011 | 3.900 | 3.950 | 3.710 | 3.950 | 89,421 | +0.20(+5.33%) |
Nov 29, 2011 | 3.850 | 3.851 | 3.730 | 3.750 | 33,595 | -0.08(-2.09%) |
Nov 28, 2011 | 3.780 | 3.860 | 3.720 | 3.830 | 64,350 | +0.21(+5.80%) |
Nov 25, 2011 | 3.650 | 3.740 | 3.540 | 3.620 | 40,725 | -0.10(-2.69%) |
Nov 23, 2011 | 3.840 | 3.840 | 3.700 | 3.720 | 48,155 | -0.15(-3.88%) |
Nov 22, 2011 | 3.930 | 3.930 | 3.850 | 3.870 | 31,731 | -0.07(-1.78%) |
Nov 21, 2011 | 3.880 | 4.000 | 3.820 | 3.940 | 56,303 | -0.02(-0.51%) |
Nov 18, 2011 | 3.990 | 4.150 | 3.900 | 3.960 | 49,319 | -0.03(-0.75%) |
Nov 17, 2011 | 3.930 | 4.070 | 3.900 | 3.990 | 76,941 | +0.08(+2.05%) |
Nov 16, 2011 | 3.910 | 4.000 | 3.900 | 3.910 | 38,081 | -0.10(-2.49%) |
Nov 15, 2011 | 3.920 | 4.010 | 3.850 | 4.010 | 23,444 | +0.10(+2.56%) |
Nov 14, 2011 | 4.000 | 4.000 | 3.760 | 3.910 | 37,612 | -0.13(-3.22%) |
Nov 11, 2011 | 3.780 | 4.040 | 3.510 | 4.040 | 81,135 | +0.22(+5.76%) |
Nov 10, 2011 | 3.890 | 3.930 | 3.760 | 3.820 | 31,015 | -0.04(-1.04%) |
Nov 09, 2011 | 3.940 | 4.060 | 3.760 | 3.860 | 82,392 | -0.18(-4.46%) |
Nov 08, 2011 | 3.890 | 4.060 | 3.840 | 4.040 | 41,640 | +0.10(+2.54%) |
Nov 07, 2011 | 3.990 | 4.040 | 3.900 | 3.940 | 15,060 | -0.03(-0.76%) |
Nov 04, 2011 | 4.000 | 4.080 | 3.940 | 3.970 | 25,172 | -0.01(-0.25%) |
Nov 03, 2011 | 3.970 | 4.120 | 3.880 | 3.980 | 48,584 | +0.08(+2.05%) |
Nov 02, 2011 | 3.880 | 3.950 | 3.830 | 3.900 | 60,163 | +0.09(+2.36%) |