Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 4.720 | 4.750 | 4.550 | 4.560 | 58,963 | -0.15(-3.18%) |
Jan 30, 2012 | 4.640 | 4.770 | 4.600 | 4.710 | 67,295 | +0.04(+0.86%) |
Jan 27, 2012 | 4.655 | 4.720 | 4.620 | 4.670 | 67,125 | +0.02(+0.43%) |
Jan 26, 2012 | 4.750 | 4.770 | 4.650 | 4.650 | 57,697 | -0.05(-1.02%) |
Jan 25, 2012 | 4.650 | 4.740 | 4.610 | 4.698 | 117,494 | +0.02(+0.38%) |
Jan 24, 2012 | 4.540 | 4.700 | 4.420 | 4.680 | 124,734 | +0.12(+2.63%) |
Jan 23, 2012 | 4.460 | 4.590 | 4.441 | 4.560 | 67,293 | +0.14(+3.17%) |
Jan 20, 2012 | 4.630 | 4.660 | 4.410 | 4.420 | 81,796 | -0.23(-4.95%) |
Jan 19, 2012 | 4.660 | 4.680 | 4.550 | 4.650 | 52,306 | -0.02(-0.43%) |
Jan 18, 2012 | 4.670 | 4.750 | 4.500 | 4.670 | 87,914 | +0.02(+0.43%) |
Jan 17, 2012 | 4.740 | 4.760 | 4.600 | 4.650 | 142,351 | -0.07(-1.48%) |
Jan 13, 2012 | 4.540 | 4.790 | 4.450 | 4.720 | 166,675 | +0.18(+3.96%) |
Jan 12, 2012 | 4.420 | 4.550 | 4.420 | 4.540 | 123,459 | +0.10(+2.25%) |
Jan 11, 2012 | 4.370 | 4.450 | 4.330 | 4.440 | 112,368 | +0.05(+1.14%) |
Jan 10, 2012 | 4.280 | 4.420 | 4.240 | 4.390 | 86,145 | +0.13(+3.05%) |
Jan 09, 2012 | 4.320 | 4.419 | 4.220 | 4.260 | 75,293 | -0.07(-1.62%) |
Jan 06, 2012 | 4.310 | 4.350 | 4.280 | 4.330 | 34,077 | +0.01(+0.23%) |
Jan 05, 2012 | 4.250 | 4.370 | 4.200 | 4.320 | 123,352 | +0.04(+0.93%) |
Jan 04, 2012 | 4.270 | 4.300 | 4.220 | 4.280 | 120,288 | +0.04(+0.94%) |
Dec 30, 2011 | 4.130 | 4.280 | 4.120 | 4.240 | 95,211 | +0.08(+1.92%) |
Dec 29, 2011 | 4.150 | 4.310 | 4.100 | 4.160 | 220,398 | -0.17(-3.93%) |
Dec 28, 2011 | 4.180 | 4.370 | 4.110 | 4.330 | 235,715 | +0.16(+3.84%) |
Dec 27, 2011 | 4.170 | 4.280 | 4.100 | 4.170 | 265,448 | -0.04(-0.95%) |
Dec 23, 2011 | 4.860 | 4.900 | 4.045 | 4.210 | 1,246,030 | -0.52(-10.91%) |
Dec 21, 2011 | 4.790 | 4.790 | 4.650 | 4.726 | 105,908 | -0.04(-0.93%) |
Dec 20, 2011 | 4.740 | 4.880 | 4.740 | 4.770 | 178,640 | +0.05(+1.06%) |
Dec 19, 2011 | 4.590 | 4.740 | 4.590 | 4.720 | 72,074 | +0.17(+3.74%) |
Dec 16, 2011 | 4.760 | 4.800 | 4.550 | 4.550 | 90,924 | -0.14(-2.99%) |
Dec 15, 2011 | 4.790 | 4.790 | 4.430 | 4.690 | 213,146 | +0.50(+11.93%) |
Dec 14, 2011 | 4.100 | 4.230 | 4.039 | 4.190 | 131,455 | +0.05(+1.21%) |
Dec 13, 2011 | 4.280 | 4.380 | 4.100 | 4.140 | 131,839 | -0.10(-2.36%) |
Dec 12, 2011 | 4.330 | 4.330 | 4.190 | 4.240 | 111,957 | -0.07(-1.62%) |
Dec 09, 2011 | 4.410 | 4.410 | 4.160 | 4.310 | 215,017 | -0.08(-1.82%) |
Dec 08, 2011 | 4.550 | 4.608 | 4.340 | 4.390 | 106,349 | -0.14(-3.09%) |
Dec 07, 2011 | 4.690 | 4.700 | 4.430 | 4.530 | 181,028 | -0.18(-3.82%) |
Dec 06, 2011 | 4.200 | 4.730 | 4.180 | 4.710 | 405,294 | +0.51(+12.14%) |
Dec 05, 2011 | 4.060 | 4.230 | 4.050 | 4.200 | 71,248 | +0.15(+3.70%) |
Dec 02, 2011 | 4.200 | 4.200 | 4.020 | 4.050 | 94,619 | -0.11(-2.64%) |
Dec 01, 2011 | 4.150 | 4.200 | 4.040 | 4.160 | 50,905 | +0.03(+0.73%) |
Nov 30, 2011 | 4.140 | 4.210 | 4.060 | 4.130 | 60,943 | +0.06(+1.47%) |
Nov 29, 2011 | 4.160 | 4.200 | 4.010 | 4.070 | 48,115 | -0.05(-1.21%) |
Nov 28, 2011 | 4.190 | 4.270 | 4.100 | 4.120 | 44,711 | +0.00(+0.00%) |
Nov 25, 2011 | 4.190 | 4.250 | 4.086 | 4.120 | 29,474 | -0.04(-0.96%) |
Nov 23, 2011 | 4.200 | 4.200 | 4.060 | 4.160 | 55,912 | -0.03(-0.72%) |
Nov 22, 2011 | 4.310 | 4.340 | 4.170 | 4.190 | 47,143 | -0.09(-2.10%) |
Nov 21, 2011 | 4.180 | 4.330 | 4.050 | 4.280 | 111,936 | +0.09(+2.15%) |
Nov 18, 2011 | 4.310 | 4.400 | 4.171 | 4.190 | 134,309 | -0.11(-2.56%) |
Nov 17, 2011 | 4.340 | 4.410 | 4.220 | 4.300 | 83,033 | -0.05(-1.15%) |
Nov 16, 2011 | 3.970 | 4.490 | 3.843 | 4.350 | 485,501 | +0.47(+12.11%) |
Nov 15, 2011 | 3.840 | 3.920 | 3.770 | 3.880 | 97,075 | +0.04(+1.04%) |
Nov 14, 2011 | 3.830 | 3.920 | 3.600 | 3.840 | 94,570 | -0.04(-1.03%) |
Nov 11, 2011 | 3.510 | 3.900 | 3.500 | 3.880 | 132,245 | +0.32(+8.99%) |
Nov 10, 2011 | 3.520 | 3.590 | 3.489 | 3.560 | 37,115 | +0.10(+2.89%) |
Nov 09, 2011 | 3.540 | 3.600 | 3.460 | 3.460 | 66,869 | -0.15(-4.16%) |
Nov 08, 2011 | 3.670 | 3.670 | 3.570 | 3.610 | 36,418 | -0.07(-1.90%) |
Nov 07, 2011 | 3.620 | 3.680 | 3.580 | 3.680 | 80,768 | +0.02(+0.55%) |
Nov 04, 2011 | 3.620 | 3.670 | 3.570 | 3.660 | 40,435 | +0.02(+0.55%) |
Nov 03, 2011 | 3.650 | 3.660 | 3.600 | 3.640 | 42,351 | +0.01(+0.28%) |
Nov 02, 2011 | 3.560 | 3.657 | 3.560 | 3.630 | 39,227 | +0.03(+0.83%) |