Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 4.360 | 4.376 | 4.175 | 4.240 | 96,939 | -0.03(-0.70%) |
Jan 30, 2012 | 4.430 | 4.460 | 4.070 | 4.270 | 147,055 | -0.20(-4.47%) |
Jan 27, 2012 | 4.500 | 4.510 | 4.450 | 4.470 | 41,124 | -0.02(-0.45%) |
Jan 26, 2012 | 4.500 | 4.550 | 4.440 | 4.490 | 90,065 | +0.00(+0.00%) |
Jan 25, 2012 | 4.500 | 4.540 | 4.400 | 4.490 | 85,293 | -0.01(-0.22%) |
Jan 24, 2012 | 4.521 | 4.521 | 4.400 | 4.500 | 40,653 | -0.08(-1.75%) |
Jan 23, 2012 | 4.590 | 4.600 | 4.400 | 4.580 | 111,014 | -0.06(-1.29%) |
Jan 20, 2012 | 4.580 | 4.650 | 4.565 | 4.640 | 61,244 | +0.11(+2.43%) |
Jan 19, 2012 | 4.520 | 4.580 | 4.520 | 4.530 | 61,664 | +0.01(+0.22%) |
Jan 18, 2012 | 4.620 | 4.620 | 4.480 | 4.520 | 50,755 | -0.06(-1.31%) |
Jan 17, 2012 | 4.620 | 4.700 | 4.520 | 4.580 | 86,428 | +0.04(+0.88%) |
Jan 13, 2012 | 4.600 | 4.650 | 4.400 | 4.540 | 53,487 | -0.13(-2.78%) |
Jan 12, 2012 | 4.700 | 4.700 | 4.612 | 4.670 | 57,403 | -0.03(-0.64%) |
Jan 11, 2012 | 4.520 | 4.700 | 4.511 | 4.700 | 174,752 | +0.20(+4.44%) |
Jan 10, 2012 | 4.370 | 4.500 | 4.340 | 4.500 | 79,092 | +0.21(+4.90%) |
Jan 09, 2012 | 4.260 | 4.290 | 4.200 | 4.290 | 63,118 | +0.13(+3.12%) |
Jan 06, 2012 | 4.150 | 4.160 | 4.110 | 4.160 | 49,419 | +0.00(+0.00%) |
Jan 05, 2012 | 4.170 | 4.170 | 4.060 | 4.160 | 59,245 | -0.02(-0.48%) |
Jan 04, 2012 | 4.285 | 4.285 | 4.120 | 4.180 | 40,401 | +0.09(+2.20%) |
Dec 30, 2011 | 4.200 | 4.200 | 4.040 | 4.090 | 80,772 | -0.06(-1.45%) |
Dec 29, 2011 | 4.070 | 4.150 | 4.000 | 4.150 | 87,803 | +0.05(+1.22%) |
Dec 28, 2011 | 4.260 | 4.260 | 4.070 | 4.100 | 81,659 | -0.13(-3.07%) |
Dec 27, 2011 | 3.990 | 4.250 | 3.920 | 4.230 | 188,151 | +0.34(+8.74%) |
Dec 23, 2011 | 3.860 | 3.910 | 3.800 | 3.890 | 56,375 | +0.26(+7.16%) |
Dec 21, 2011 | 3.620 | 3.710 | 3.590 | 3.630 | 34,569 | +0.01(+0.28%) |
Dec 20, 2011 | 3.540 | 3.630 | 3.540 | 3.620 | 39,796 | +0.08(+2.26%) |
Dec 19, 2011 | 3.740 | 3.770 | 3.530 | 3.540 | 59,706 | -0.16(-4.32%) |
Dec 16, 2011 | 3.620 | 3.700 | 3.600 | 3.700 | 38,057 | +0.06(+1.65%) |
Dec 15, 2011 | 3.610 | 3.670 | 3.600 | 3.640 | 26,559 | +0.02(+0.55%) |
Dec 14, 2011 | 3.690 | 3.690 | 3.600 | 3.620 | 22,755 | -0.11(-2.95%) |
Dec 13, 2011 | 3.770 | 3.800 | 3.670 | 3.730 | 38,821 | -0.01(-0.27%) |
Dec 12, 2011 | 3.790 | 3.790 | 3.730 | 3.740 | 19,272 | -0.04(-1.06%) |
Dec 09, 2011 | 3.740 | 3.800 | 3.720 | 3.780 | 22,486 | +0.04(+1.07%) |
Dec 08, 2011 | 3.750 | 3.790 | 3.740 | 3.740 | 68,884 | +0.00(+0.00%) |
Dec 07, 2011 | 3.760 | 3.800 | 3.680 | 3.740 | 21,235 | -0.05(-1.32%) |
Dec 06, 2011 | 3.770 | 3.810 | 3.720 | 3.790 | 57,808 | +0.01(+0.26%) |
Dec 05, 2011 | 3.750 | 3.800 | 3.740 | 3.780 | 53,245 | +0.03(+0.80%) |
Dec 02, 2011 | 3.650 | 3.750 | 3.620 | 3.750 | 38,119 | +0.05(+1.35%) |
Dec 01, 2011 | 3.460 | 3.750 | 3.460 | 3.700 | 50,644 | -0.06(-1.60%) |
Nov 30, 2011 | 3.740 | 3.770 | 3.680 | 3.760 | 74,396 | +0.04(+1.08%) |
Nov 29, 2011 | 3.620 | 3.720 | 3.610 | 3.720 | 46,149 | +0.13(+3.62%) |
Nov 28, 2011 | 3.460 | 3.650 | 3.450 | 3.590 | 96,016 | +0.16(+4.66%) |
Nov 25, 2011 | 3.420 | 3.450 | 3.410 | 3.430 | 5,600 | +0.01(+0.29%) |
Nov 23, 2011 | 3.420 | 3.420 | 3.390 | 3.420 | 8,905 | +0.00(+0.00%) |
Nov 22, 2011 | 3.390 | 3.460 | 3.380 | 3.420 | 129,047 | +0.05(+1.48%) |
Nov 21, 2011 | 3.370 | 3.420 | 3.300 | 3.370 | 48,505 | -0.04(-1.17%) |
Nov 18, 2011 | 3.440 | 3.450 | 3.370 | 3.410 | 29,114 | -0.05(-1.45%) |
Nov 17, 2011 | 3.430 | 3.470 | 3.370 | 3.460 | 47,935 | +0.05(+1.47%) |
Nov 16, 2011 | 3.460 | 3.470 | 3.370 | 3.410 | 38,482 | -0.07(-2.01%) |
Nov 15, 2011 | 3.390 | 3.480 | 3.360 | 3.480 | 97,483 | +0.10(+2.96%) |
Nov 14, 2011 | 3.400 | 3.460 | 3.340 | 3.380 | 114,130 | -0.07(-2.03%) |
Nov 11, 2011 | 3.450 | 3.480 | 3.400 | 3.450 | 38,157 | -0.01(-0.29%) |
Nov 10, 2011 | 3.510 | 3.510 | 3.310 | 3.460 | 118,152 | -0.02(-0.57%) |
Nov 09, 2011 | 3.530 | 3.580 | 3.400 | 3.480 | 47,384 | -0.10(-2.79%) |
Nov 08, 2011 | 3.590 | 3.650 | 3.500 | 3.580 | 46,967 | -0.01(-0.28%) |
Nov 07, 2011 | 3.440 | 3.590 | 3.400 | 3.590 | 106,335 | +0.11(+3.16%) |
Nov 04, 2011 | 3.620 | 3.670 | 3.480 | 3.480 | 108,119 | -0.14(-3.87%) |
Nov 03, 2011 | 4.190 | 4.200 | 3.550 | 3.620 | 447,147 | -0.18(-4.74%) |
Nov 02, 2011 | 3.650 | 3.810 | 3.620 | 3.800 | 81,427 | +0.16(+4.40%) |