Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 3.930 | 3.930 | 3.290 | 3.450 | 1,439,993 | -0.54(-13.53%) |
Jan 30, 2012 | 3.970 | 4.000 | 3.860 | 3.990 | 221,223 | -0.01(-0.25%) |
Jan 27, 2012 | 4.050 | 4.050 | 3.950 | 4.000 | 140,372 | -0.08(-1.96%) |
Jan 26, 2012 | 3.950 | 4.090 | 3.860 | 4.080 | 343,300 | +0.15(+3.82%) |
Jan 25, 2012 | 3.800 | 3.950 | 3.750 | 3.930 | 299,952 | +0.15(+3.97%) |
Jan 24, 2012 | 4.020 | 4.030 | 3.765 | 3.780 | 584,333 | -0.25(-6.20%) |
Jan 23, 2012 | 4.190 | 4.190 | 3.980 | 4.030 | 183,482 | -0.15(-3.59%) |
Jan 20, 2012 | 4.210 | 4.220 | 4.110 | 4.180 | 113,729 | -0.05(-1.18%) |
Jan 19, 2012 | 4.280 | 4.280 | 4.160 | 4.230 | 205,284 | -0.05(-1.17%) |
Jan 18, 2012 | 4.200 | 4.310 | 4.150 | 4.280 | 273,628 | +0.06(+1.42%) |
Jan 17, 2012 | 4.210 | 4.330 | 4.190 | 4.220 | 273,964 | +0.03(+0.72%) |
Jan 13, 2012 | 4.160 | 4.230 | 4.100 | 4.190 | 163,935 | -0.01(-0.24%) |
Jan 12, 2012 | 4.230 | 4.250 | 4.160 | 4.200 | 271,879 | -0.04(-0.94%) |
Jan 11, 2012 | 4.350 | 4.350 | 4.230 | 4.240 | 144,002 | -0.11(-2.53%) |
Jan 10, 2012 | 4.070 | 4.400 | 4.050 | 4.350 | 361,006 | +0.10(+2.35%) |
Jan 09, 2012 | 4.410 | 4.430 | 4.220 | 4.250 | 286,174 | -0.16(-3.63%) |
Jan 06, 2012 | 4.480 | 4.530 | 4.350 | 4.410 | 237,665 | -0.06(-1.34%) |
Jan 05, 2012 | 4.250 | 4.470 | 4.200 | 4.470 | 321,647 | +0.22(+5.18%) |
Jan 04, 2012 | 4.100 | 4.340 | 4.100 | 4.250 | 278,494 | -0.19(-4.28%) |
Dec 30, 2011 | 4.480 | 4.560 | 4.420 | 4.440 | 181,740 | -0.05(-1.11%) |
Dec 29, 2011 | 4.540 | 4.570 | 4.450 | 4.490 | 195,867 | -0.03(-0.66%) |
Dec 28, 2011 | 4.610 | 4.610 | 4.510 | 4.520 | 183,874 | -0.11(-2.38%) |
Dec 27, 2011 | 4.650 | 4.740 | 4.550 | 4.630 | 149,455 | -0.01(-0.22%) |
Dec 23, 2011 | 4.720 | 4.739 | 4.620 | 4.640 | 84,438 | +0.00(+0.00%) |
Dec 21, 2011 | 4.600 | 4.660 | 4.470 | 4.640 | 249,134 | +0.02(+0.43%) |
Dec 20, 2011 | 4.490 | 4.690 | 4.490 | 4.620 | 406,163 | +0.22(+5.00%) |
Dec 19, 2011 | 4.700 | 4.700 | 4.390 | 4.400 | 253,286 | -0.28(-5.98%) |
Dec 16, 2011 | 4.620 | 4.700 | 4.570 | 4.680 | 413,138 | +0.10(+2.18%) |
Dec 15, 2011 | 4.630 | 4.790 | 4.490 | 4.580 | 288,451 | +0.00(+0.00%) |
Dec 14, 2011 | 4.540 | 4.630 | 4.504 | 4.580 | 377,560 | +0.04(+0.88%) |
Dec 13, 2011 | 4.550 | 4.760 | 4.280 | 4.540 | 553,491 | +0.04(+0.89%) |
Dec 12, 2011 | 4.620 | 4.620 | 4.420 | 4.500 | 282,388 | -0.17(-3.64%) |
Dec 09, 2011 | 4.400 | 4.690 | 4.280 | 4.670 | 523,878 | +0.30(+6.86%) |
Dec 08, 2011 | 4.300 | 4.490 | 4.190 | 4.370 | 454,078 | +0.01(+0.23%) |
Dec 07, 2011 | 4.340 | 4.390 | 4.270 | 4.360 | 410,081 | -0.02(-0.46%) |
Dec 06, 2011 | 4.410 | 4.410 | 4.250 | 4.380 | 284,987 | -0.04(-0.90%) |
Dec 05, 2011 | 4.330 | 4.420 | 4.300 | 4.420 | 329,310 | +0.15(+3.51%) |
Dec 02, 2011 | 4.440 | 4.480 | 4.240 | 4.270 | 275,103 | -0.10(-2.29%) |
Dec 01, 2011 | 4.250 | 4.400 | 4.220 | 4.370 | 355,969 | +0.10(+2.34%) |
Nov 30, 2011 | 4.500 | 4.500 | 4.110 | 4.270 | 643,629 | -0.07(-1.61%) |
Nov 29, 2011 | 4.100 | 4.350 | 4.020 | 4.340 | 370,862 | +0.23(+5.60%) |
Nov 28, 2011 | 3.990 | 4.150 | 3.950 | 4.110 | 350,571 | +0.21(+5.38%) |
Nov 25, 2011 | 3.990 | 4.030 | 3.880 | 3.900 | 106,354 | -0.10(-2.50%) |
Nov 23, 2011 | 4.250 | 4.250 | 4.000 | 4.000 | 179,755 | -0.25(-5.88%) |
Nov 22, 2011 | 4.160 | 4.310 | 4.160 | 4.250 | 308,337 | +0.11(+2.66%) |
Nov 21, 2011 | 4.260 | 4.260 | 4.030 | 4.140 | 478,891 | -0.16(-3.72%) |
Nov 18, 2011 | 4.240 | 4.330 | 4.220 | 4.300 | 372,199 | +0.09(+2.14%) |
Nov 17, 2011 | 4.430 | 4.480 | 4.190 | 4.210 | 317,610 | -0.19(-4.32%) |
Nov 16, 2011 | 4.310 | 4.500 | 4.250 | 4.400 | 675,984 | +0.08(+1.85%) |
Nov 15, 2011 | 4.390 | 4.410 | 4.250 | 4.320 | 1,667,326 | -0.09(-2.04%) |
Nov 14, 2011 | 4.490 | 4.510 | 4.330 | 4.410 | 580,783 | -0.08(-1.78%) |
Nov 11, 2011 | 4.490 | 4.500 | 4.450 | 4.490 | 356,811 | +0.03(+0.67%) |
Nov 10, 2011 | 4.530 | 4.550 | 4.350 | 4.460 | 537,805 | -0.02(-0.45%) |
Nov 09, 2011 | 4.430 | 4.540 | 4.375 | 4.480 | 431,472 | -0.04(-0.88%) |
Nov 08, 2011 | 4.600 | 4.700 | 4.490 | 4.520 | 862,642 | -0.06(-1.31%) |
Nov 07, 2011 | 4.510 | 4.640 | 4.400 | 4.580 | 1,327,970 | +0.07(+1.55%) |
Nov 04, 2011 | 4.640 | 4.680 | 4.450 | 4.510 | 781,189 | -0.19(-4.04%) |
Nov 03, 2011 | 4.690 | 4.730 | 4.500 | 4.700 | 935,399 | +0.03(+0.64%) |
Nov 02, 2011 | 4.560 | 4.700 | 4.470 | 4.670 | 801,465 | +0.19(+4.24%) |