Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 4.400 | 4.400 | 4.250 | 4.270 | 13,394 | -0.08(-1.84%) |
Jan 30, 2012 | 4.250 | 4.400 | 4.220 | 4.350 | 19,820 | +0.09(+2.11%) |
Jan 27, 2012 | 4.280 | 4.350 | 4.260 | 4.260 | 21,839 | -0.10(-2.29%) |
Jan 26, 2012 | 4.540 | 4.550 | 4.200 | 4.360 | 11,418 | -0.17(-3.75%) |
Jan 25, 2012 | 4.450 | 4.590 | 4.450 | 4.530 | 28,755 | +0.12(+2.72%) |
Jan 24, 2012 | 4.540 | 4.600 | 4.350 | 4.410 | 37,998 | -0.15(-3.29%) |
Jan 23, 2012 | 4.580 | 4.600 | 4.550 | 4.560 | 27,127 | +0.02(+0.44%) |
Jan 20, 2012 | 4.450 | 4.620 | 4.450 | 4.540 | 26,129 | +0.05(+1.11%) |
Jan 19, 2012 | 4.420 | 4.540 | 4.414 | 4.490 | 13,450 | +0.07(+1.58%) |
Jan 18, 2012 | 4.400 | 4.500 | 4.400 | 4.420 | 18,606 | +0.02(+0.45%) |
Jan 17, 2012 | 4.330 | 4.450 | 4.330 | 4.400 | 23,345 | +0.07(+1.62%) |
Jan 13, 2012 | 4.310 | 4.400 | 4.203 | 4.330 | 8,046 | +0.03(+0.70%) |
Jan 12, 2012 | 4.240 | 4.389 | 4.161 | 4.300 | 55,988 | +0.14(+3.37%) |
Jan 11, 2012 | 4.160 | 4.213 | 4.110 | 4.160 | 8,203 | -0.06(-1.42%) |
Jan 10, 2012 | 4.180 | 4.270 | 4.180 | 4.220 | 30,584 | +0.08(+1.93%) |
Jan 09, 2012 | 4.120 | 4.230 | 4.090 | 4.140 | 28,533 | +0.04(+0.98%) |
Jan 06, 2012 | 4.110 | 4.140 | 3.920 | 4.100 | 16,009 | -0.02(-0.44%) |
Jan 05, 2012 | 4.070 | 4.200 | 4.060 | 4.118 | 16,052 | -0.00(-0.05%) |
Jan 04, 2012 | 3.970 | 4.120 | 3.921 | 4.120 | 45,995 | +0.26(+6.74%) |
Dec 30, 2011 | 3.850 | 3.930 | 3.760 | 3.860 | 63,216 | -0.04(-1.03%) |
Dec 29, 2011 | 3.830 | 3.900 | 3.811 | 3.900 | 31,822 | +0.02(+0.52%) |
Dec 28, 2011 | 3.860 | 3.980 | 3.780 | 3.880 | 22,530 | -0.02(-0.51%) |
Dec 27, 2011 | 3.960 | 4.050 | 3.840 | 3.900 | 19,964 | -0.08(-2.01%) |
Dec 23, 2011 | 3.910 | 3.990 | 3.840 | 3.980 | 24,219 | +0.11(+2.84%) |
Dec 21, 2011 | 3.910 | 3.999 | 3.820 | 3.870 | 43,737 | -0.03(-0.77%) |
Dec 20, 2011 | 3.930 | 4.000 | 3.800 | 3.900 | 34,326 | +0.02(+0.52%) |
Dec 19, 2011 | 3.870 | 4.050 | 3.870 | 3.880 | 11,661 | +0.04(+1.02%) |
Dec 16, 2011 | 4.010 | 4.020 | 3.841 | 3.841 | 8,500 | -0.02(-0.49%) |
Dec 15, 2011 | 3.960 | 4.060 | 3.800 | 3.860 | 15,780 | -0.13(-3.26%) |
Dec 14, 2011 | 4.080 | 4.080 | 3.890 | 3.990 | 26,140 | -0.07(-1.72%) |
Dec 13, 2011 | 4.010 | 4.120 | 4.000 | 4.060 | 14,428 | +0.07(+1.75%) |
Dec 12, 2011 | 4.000 | 4.020 | 3.930 | 3.990 | 23,305 | -0.01(-0.25%) |
Dec 09, 2011 | 3.840 | 4.000 | 3.840 | 4.000 | 28,130 | +0.03(+0.83%) |
Dec 08, 2011 | 3.820 | 4.020 | 3.820 | 3.967 | 15,597 | +0.07(+1.72%) |
Dec 07, 2011 | 3.900 | 4.020 | 3.752 | 3.900 | 17,796 | +0.00(+0.00%) |
Dec 06, 2011 | 3.830 | 4.000 | 3.770 | 3.900 | 45,062 | +0.02(+0.52%) |
Dec 05, 2011 | 4.010 | 4.100 | 3.795 | 3.880 | 44,001 | -0.08(-2.02%) |
Dec 02, 2011 | 3.980 | 4.000 | 3.920 | 3.960 | 43,393 | -0.01(-0.25%) |
Dec 01, 2011 | 3.810 | 4.000 | 3.810 | 3.970 | 43,511 | +0.12(+3.12%) |
Nov 30, 2011 | 3.740 | 3.900 | 3.740 | 3.850 | 54,631 | +0.08(+2.12%) |
Nov 29, 2011 | 3.740 | 3.780 | 3.690 | 3.770 | 27,145 | +0.02(+0.53%) |
Nov 28, 2011 | 3.770 | 3.890 | 3.650 | 3.750 | 25,959 | +0.03(+0.81%) |
Nov 25, 2011 | 3.640 | 3.750 | 3.611 | 3.720 | 39,211 | +0.11(+3.05%) |
Nov 23, 2011 | 3.720 | 3.750 | 3.600 | 3.610 | 27,650 | -0.13(-3.48%) |
Nov 22, 2011 | 3.830 | 3.860 | 3.690 | 3.740 | 18,179 | -0.10(-2.60%) |
Nov 21, 2011 | 3.910 | 3.980 | 3.810 | 3.840 | 28,086 | -0.14(-3.52%) |
Nov 18, 2011 | 3.980 | 3.999 | 3.770 | 3.980 | 17,493 | +0.00(+0.00%) |
Nov 17, 2011 | 3.950 | 4.040 | 3.920 | 3.980 | 24,966 | +0.03(+0.76%) |
Nov 16, 2011 | 3.870 | 4.042 | 3.783 | 3.950 | 49,190 | -0.02(-0.50%) |
Nov 15, 2011 | 3.760 | 4.000 | 3.760 | 3.970 | 66,019 | +0.12(+3.12%) |
Nov 14, 2011 | 3.930 | 3.986 | 3.850 | 3.850 | 54,555 | -0.12(-3.02%) |
Nov 11, 2011 | 3.980 | 4.000 | 3.940 | 3.970 | 47,870 | +0.06(+1.53%) |
Nov 10, 2011 | 4.050 | 4.060 | 3.910 | 3.910 | 27,129 | -0.09(-2.25%) |
Nov 09, 2011 | 4.020 | 4.150 | 4.000 | 4.000 | 17,393 | -0.08(-1.96%) |
Nov 08, 2011 | 4.060 | 4.110 | 4.000 | 4.080 | 11,729 | -0.03(-0.71%) |
Nov 07, 2011 | 4.110 | 4.160 | 4.060 | 4.109 | 12,599 | +0.01(+0.16%) |
Nov 04, 2011 | 4.170 | 4.208 | 4.080 | 4.103 | 4,867 | -0.15(-3.46%) |
Nov 03, 2011 | 4.140 | 4.250 | 4.130 | 4.250 | 8,816 | +0.13(+3.15%) |
Nov 02, 2011 | 4.150 | 4.190 | 4.030 | 4.120 | 17,491 | +0.05(+1.24%) |