Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 4.392 | 4.399 | 4.259 | 4.322 | 134,603 | -0.05(-1.12%) |
Jan 30, 2012 | 4.308 | 4.413 | 4.210 | 4.371 | 156,464 | -0.01(-0.16%) |
Jan 27, 2012 | 4.392 | 4.406 | 4.336 | 4.378 | 85,858 | -0.02(-0.48%) |
Jan 26, 2012 | 4.385 | 4.420 | 4.375 | 4.399 | 138,179 | +0.04(+0.80%) |
Jan 25, 2012 | 4.280 | 4.385 | 4.252 | 4.364 | 102,676 | +0.11(+2.47%) |
Jan 24, 2012 | 4.168 | 4.315 | 4.140 | 4.259 | 188,193 | +0.04(+0.83%) |
Jan 23, 2012 | 4.280 | 4.280 | 4.069 | 4.224 | 501,104 | -0.04(-0.99%) |
Jan 20, 2012 | 4.336 | 4.350 | 4.231 | 4.266 | 222,720 | -0.12(-2.80%) |
Jan 19, 2012 | 4.427 | 4.427 | 4.350 | 4.389 | 252,714 | -0.05(-1.03%) |
Jan 18, 2012 | 4.385 | 4.441 | 4.287 | 4.434 | 248,015 | +0.05(+1.12%) |
Jan 17, 2012 | 4.231 | 4.483 | 4.231 | 4.385 | 810,538 | +0.27(+6.47%) |
Jan 13, 2012 | 3.999 | 4.259 | 3.967 | 4.119 | 513,634 | +0.12(+2.98%) |
Jan 12, 2012 | 3.985 | 4.105 | 3.943 | 3.999 | 256,735 | +0.09(+2.33%) |
Jan 11, 2012 | 3.677 | 3.929 | 3.677 | 3.908 | 340,323 | +0.21(+5.79%) |
Jan 10, 2012 | 3.712 | 3.768 | 3.655 | 3.694 | 136,720 | +0.01(+0.29%) |
Jan 09, 2012 | 3.740 | 3.740 | 3.617 | 3.684 | 186,200 | +0.00(+0.00%) |
Jan 06, 2012 | 3.719 | 3.747 | 3.663 | 3.684 | 142,763 | -0.04(-0.94%) |
Jan 05, 2012 | 3.613 | 3.733 | 3.543 | 3.719 | 243,719 | +0.15(+4.33%) |
Jan 04, 2012 | 3.578 | 3.634 | 3.487 | 3.564 | 268,027 | -0.06(-1.74%) |
Dec 30, 2011 | 3.641 | 3.691 | 3.557 | 3.627 | 224,135 | -0.01(-0.39%) |
Dec 29, 2011 | 3.712 | 3.775 | 3.613 | 3.641 | 188,682 | -0.05(-1.33%) |
Dec 28, 2011 | 3.754 | 3.768 | 3.543 | 3.691 | 252,619 | -0.08(-2.23%) |
Dec 27, 2011 | 3.747 | 3.789 | 3.719 | 3.775 | 188,927 | +0.01(+0.37%) |
Dec 23, 2011 | 3.684 | 3.761 | 3.684 | 3.761 | 71,121 | -0.04(-1.11%) |
Dec 21, 2011 | 3.775 | 3.859 | 3.719 | 3.803 | 102,404 | -0.01(-0.37%) |
Dec 20, 2011 | 3.824 | 3.831 | 3.761 | 3.817 | 120,329 | +0.09(+2.45%) |
Dec 19, 2011 | 3.796 | 3.796 | 3.719 | 3.726 | 68,670 | -0.08(-2.03%) |
Dec 16, 2011 | 3.796 | 3.852 | 3.712 | 3.803 | 120,204 | +0.04(+0.93%) |
Dec 15, 2011 | 3.845 | 3.845 | 3.712 | 3.768 | 195,640 | -0.03(-0.74%) |
Dec 14, 2011 | 3.901 | 3.915 | 3.698 | 3.796 | 283,014 | -0.08(-2.17%) |
Dec 13, 2011 | 3.887 | 3.964 | 3.859 | 3.880 | 209,168 | +0.01(+0.36%) |
Dec 12, 2011 | 3.922 | 3.922 | 3.824 | 3.866 | 153,330 | -0.06(-1.61%) |
Dec 09, 2011 | 3.838 | 3.936 | 3.817 | 3.929 | 128,083 | +0.10(+2.56%) |
Dec 08, 2011 | 3.929 | 3.950 | 3.817 | 3.831 | 121,242 | -0.15(-3.87%) |
Dec 07, 2011 | 3.901 | 3.999 | 3.838 | 3.985 | 149,834 | +0.09(+2.34%) |
Dec 06, 2011 | 3.922 | 3.929 | 3.831 | 3.894 | 172,226 | -0.01(-0.18%) |
Dec 05, 2011 | 3.852 | 3.915 | 3.796 | 3.901 | 250,503 | +0.15(+3.93%) |
Dec 02, 2011 | 3.775 | 3.859 | 3.712 | 3.754 | 182,527 | +0.05(+1.23%) |
Dec 01, 2011 | 3.677 | 3.754 | 3.655 | 3.708 | 227,855 | +0.04(+1.05%) |
Nov 30, 2011 | 3.705 | 3.747 | 3.606 | 3.670 | 327,196 | +0.08(+2.35%) |
Nov 29, 2011 | 3.613 | 3.684 | 3.550 | 3.585 | 139,938 | -0.03(-0.78%) |
Nov 28, 2011 | 3.592 | 3.698 | 3.564 | 3.613 | 221,311 | +0.16(+4.67%) |
Nov 25, 2011 | 3.466 | 3.480 | 3.389 | 3.452 | 204,979 | -0.02(-0.61%) |
Nov 23, 2011 | 3.655 | 3.655 | 3.473 | 3.473 | 442,688 | -0.21(-5.62%) |
Nov 22, 2011 | 3.810 | 3.817 | 3.634 | 3.680 | 374,644 | -0.13(-3.41%) |
Nov 21, 2011 | 3.901 | 3.920 | 3.789 | 3.810 | 340,109 | -0.15(-3.89%) |
Nov 18, 2011 | 4.083 | 4.083 | 3.929 | 3.964 | 224,647 | -0.11(-2.59%) |
Nov 17, 2011 | 4.076 | 4.196 | 3.999 | 4.069 | 311,614 | -0.01(-0.17%) |
Nov 16, 2011 | 4.203 | 4.203 | 4.034 | 4.076 | 263,421 | -0.11(-2.60%) |
Nov 15, 2011 | 4.175 | 4.276 | 4.076 | 4.185 | 295,345 | +0.00(+0.08%) |
Nov 14, 2011 | 4.329 | 4.350 | 4.175 | 4.182 | 627,546 | -0.06(-1.49%) |
Nov 11, 2011 | 4.392 | 4.476 | 4.231 | 4.245 | 721,403 | +0.04(+0.83%) |
Nov 10, 2011 | 4.140 | 4.392 | 3.999 | 4.210 | 1,396,705 | +0.42(+11.11%) |
Nov 09, 2011 | 3.936 | 3.964 | 3.740 | 3.789 | 216,116 | -0.20(-4.93%) |
Nov 08, 2011 | 3.999 | 4.034 | 3.943 | 3.985 | 310,534 | +0.07(+1.79%) |
Nov 07, 2011 | 3.789 | 3.992 | 3.768 | 3.915 | 395,145 | +0.09(+2.39%) |
Nov 04, 2011 | 3.663 | 3.859 | 3.586 | 3.824 | 348,902 | +0.13(+3.42%) |
Nov 03, 2011 | 3.663 | 3.789 | 3.585 | 3.698 | 335,709 | -0.01(-0.38%) |
Nov 02, 2011 | 3.641 | 3.845 | 3.613 | 3.712 | 850,378 | +0.30(+8.85%) |