Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 4.180 | 4.330 | 4.140 | 4.290 | 820,638 | +0.13(+3.12%) |
Jan 30, 2012 | 4.100 | 4.190 | 4.090 | 4.160 | 1,595,540 | -0.14(-3.26%) |
Jan 27, 2012 | 4.210 | 4.310 | 4.210 | 4.300 | 197,898 | +0.07(+1.65%) |
Jan 26, 2012 | 4.200 | 4.300 | 4.165 | 4.230 | 378,799 | +0.04(+0.95%) |
Jan 25, 2012 | 4.140 | 4.200 | 4.112 | 4.190 | 224,533 | +0.05(+1.21%) |
Jan 24, 2012 | 4.200 | 4.200 | 4.060 | 4.140 | 368,833 | -0.08(-1.90%) |
Jan 23, 2012 | 4.230 | 4.250 | 4.180 | 4.220 | 250,287 | -0.01(-0.24%) |
Jan 20, 2012 | 4.210 | 4.320 | 4.210 | 4.230 | 265,107 | +0.03(+0.71%) |
Jan 19, 2012 | 4.200 | 4.270 | 4.150 | 4.200 | 286,152 | +0.03(+0.72%) |
Jan 18, 2012 | 3.990 | 4.170 | 3.950 | 4.170 | 702,588 | +0.19(+4.77%) |
Jan 17, 2012 | 3.960 | 4.010 | 3.930 | 3.980 | 372,003 | +0.08(+2.05%) |
Jan 13, 2012 | 3.950 | 4.030 | 3.890 | 3.900 | 390,933 | -0.09(-2.26%) |
Jan 12, 2012 | 3.980 | 4.020 | 3.940 | 3.990 | 154,429 | +0.02(+0.50%) |
Jan 11, 2012 | 3.960 | 4.010 | 3.950 | 3.970 | 192,216 | -0.03(-0.75%) |
Jan 10, 2012 | 3.910 | 4.040 | 3.900 | 4.000 | 670,754 | +0.15(+3.90%) |
Jan 09, 2012 | 3.880 | 3.880 | 3.830 | 3.850 | 241,669 | -0.02(-0.52%) |
Jan 06, 2012 | 3.890 | 3.940 | 3.860 | 3.870 | 205,983 | -0.03(-0.77%) |
Jan 05, 2012 | 3.850 | 3.910 | 3.790 | 3.900 | 158,962 | +0.01(+0.26%) |
Jan 04, 2012 | 3.820 | 3.900 | 3.780 | 3.890 | 265,610 | +0.13(+3.46%) |
Dec 30, 2011 | 3.790 | 3.870 | 3.710 | 3.760 | 586,689 | -0.05(-1.31%) |
Dec 29, 2011 | 3.860 | 3.910 | 3.760 | 3.810 | 541,587 | -0.01(-0.26%) |
Dec 28, 2011 | 3.950 | 3.960 | 3.810 | 3.820 | 200,077 | -0.15(-3.78%) |
Dec 27, 2011 | 3.960 | 3.970 | 3.890 | 3.970 | 245,385 | -0.02(-0.50%) |
Dec 23, 2011 | 3.980 | 4.000 | 3.750 | 3.990 | 148,900 | +0.01(+0.25%) |
Dec 21, 2011 | 3.970 | 4.005 | 3.910 | 3.980 | 323,270 | +0.02(+0.51%) |
Dec 20, 2011 | 3.950 | 4.070 | 3.940 | 3.960 | 716,045 | +0.11(+2.86%) |
Dec 19, 2011 | 3.880 | 3.960 | 3.840 | 3.850 | 477,937 | +0.01(+0.26%) |
Dec 16, 2011 | 3.740 | 3.870 | 3.670 | 3.840 | 1,117,243 | +0.13(+3.50%) |
Dec 15, 2011 | 3.570 | 3.710 | 3.470 | 3.710 | 540,385 | +0.19(+5.40%) |
Dec 14, 2011 | 3.390 | 3.560 | 3.350 | 3.520 | 464,629 | +0.10(+2.92%) |
Dec 13, 2011 | 3.360 | 3.560 | 3.340 | 3.420 | 948,041 | +0.14(+4.27%) |
Dec 12, 2011 | 3.310 | 3.340 | 3.270 | 3.280 | 340,437 | -0.07(-2.09%) |
Dec 09, 2011 | 3.340 | 3.410 | 3.330 | 3.350 | 498,832 | +0.03(+0.90%) |
Dec 08, 2011 | 3.440 | 3.530 | 3.310 | 3.320 | 340,878 | -0.17(-4.87%) |
Dec 07, 2011 | 3.490 | 3.510 | 3.420 | 3.490 | 235,141 | -0.03(-0.85%) |
Dec 06, 2011 | 3.630 | 3.680 | 3.510 | 3.520 | 395,159 | -0.12(-3.30%) |
Dec 05, 2011 | 3.700 | 3.780 | 3.590 | 3.640 | 618,341 | +0.12(+3.41%) |
Dec 02, 2011 | 3.510 | 3.550 | 3.460 | 3.520 | 170,500 | +0.07(+2.03%) |
Dec 01, 2011 | 3.380 | 3.540 | 3.340 | 3.450 | 388,855 | +0.05(+1.47%) |
Nov 30, 2011 | 3.320 | 3.410 | 3.230 | 3.400 | 795,304 | +0.22(+6.92%) |
Nov 29, 2011 | 3.250 | 3.250 | 3.160 | 3.180 | 233,462 | -0.08(-2.45%) |
Nov 28, 2011 | 3.190 | 3.320 | 3.170 | 3.260 | 396,440 | +0.16(+5.16%) |
Nov 25, 2011 | 3.150 | 3.210 | 3.100 | 3.100 | 178,291 | -0.05(-1.59%) |
Nov 23, 2011 | 3.250 | 3.310 | 3.150 | 3.150 | 266,260 | -0.13(-3.96%) |
Nov 22, 2011 | 3.310 | 3.350 | 3.210 | 3.280 | 309,140 | -0.03(-0.91%) |
Nov 21, 2011 | 3.330 | 3.410 | 3.300 | 3.310 | 236,678 | -0.11(-3.22%) |
Nov 18, 2011 | 3.390 | 3.490 | 3.370 | 3.420 | 305,928 | +0.03(+0.88%) |
Nov 17, 2011 | 3.460 | 3.490 | 3.390 | 3.390 | 246,307 | -0.08(-2.31%) |
Nov 16, 2011 | 3.510 | 3.540 | 3.460 | 3.470 | 209,848 | -0.09(-2.53%) |
Nov 15, 2011 | 3.450 | 3.560 | 3.450 | 3.560 | 260,578 | +0.08(+2.30%) |
Nov 14, 2011 | 3.540 | 3.540 | 3.460 | 3.480 | 256,892 | -0.11(-3.06%) |
Nov 11, 2011 | 3.510 | 3.590 | 3.490 | 3.590 | 272,150 | +0.11(+3.16%) |
Nov 10, 2011 | 3.550 | 3.550 | 3.420 | 3.480 | 258,857 | -0.01(-0.29%) |
Nov 09, 2011 | 3.520 | 3.580 | 3.490 | 3.490 | 312,604 | -0.12(-3.32%) |
Nov 08, 2011 | 3.630 | 3.660 | 3.530 | 3.610 | 374,337 | +0.02(+0.56%) |
Nov 07, 2011 | 3.640 | 3.740 | 3.530 | 3.590 | 264,844 | -0.07(-1.91%) |
Nov 04, 2011 | 3.680 | 3.690 | 3.600 | 3.660 | 680,681 | -0.07(-1.88%) |
Nov 03, 2011 | 3.680 | 3.780 | 3.560 | 3.730 | 482,924 | +0.07(+1.91%) |
Nov 02, 2011 | 3.500 | 3.660 | 3.500 | 3.660 | 471,419 | +0.12(+3.39%) |