Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 4.590 | 4.590 | 4.510 | 4.530 | 18,570 | -0.03(-0.66%) |
Jan 30, 2012 | 4.570 | 4.590 | 4.430 | 4.560 | 49,040 | -0.12(-2.56%) |
Jan 27, 2012 | 4.560 | 4.680 | 4.560 | 4.680 | 63,855 | +0.11(+2.41%) |
Jan 26, 2012 | 4.600 | 4.600 | 4.480 | 4.570 | 63,005 | -0.01(-0.22%) |
Jan 25, 2012 | 4.550 | 4.610 | 4.420 | 4.580 | 42,396 | +0.03(+0.66%) |
Jan 24, 2012 | 4.530 | 4.590 | 4.300 | 4.550 | 61,027 | -0.01(-0.22%) |
Jan 23, 2012 | 4.440 | 4.670 | 4.440 | 4.560 | 87,680 | +0.12(+2.70%) |
Jan 20, 2012 | 4.120 | 4.500 | 4.120 | 4.440 | 157,657 | +0.27(+6.47%) |
Jan 19, 2012 | 4.020 | 4.190 | 3.950 | 4.170 | 87,736 | +0.13(+3.22%) |
Jan 18, 2012 | 3.960 | 4.100 | 3.950 | 4.040 | 66,551 | +0.06(+1.51%) |
Jan 17, 2012 | 4.000 | 4.000 | 3.930 | 3.980 | 42,765 | +0.01(+0.25%) |
Jan 13, 2012 | 3.940 | 3.990 | 3.920 | 3.970 | 17,548 | -0.01(-0.25%) |
Jan 12, 2012 | 3.920 | 3.990 | 3.880 | 3.980 | 50,317 | +0.08(+2.05%) |
Jan 11, 2012 | 3.860 | 3.920 | 3.840 | 3.900 | 48,067 | -0.01(-0.26%) |
Jan 10, 2012 | 3.970 | 3.970 | 3.870 | 3.910 | 50,325 | +0.01(+0.26%) |
Jan 09, 2012 | 3.890 | 3.910 | 3.850 | 3.900 | 40,354 | +0.02(+0.52%) |
Jan 06, 2012 | 3.860 | 3.920 | 3.860 | 3.880 | 44,592 | +0.00(+0.00%) |
Jan 05, 2012 | 3.830 | 3.910 | 3.830 | 3.880 | 27,507 | +0.03(+0.78%) |
Jan 04, 2012 | 3.830 | 3.900 | 3.800 | 3.850 | 28,906 | +0.15(+4.05%) |
Dec 30, 2011 | 3.740 | 3.790 | 3.690 | 3.700 | 46,146 | -0.06(-1.60%) |
Dec 29, 2011 | 3.790 | 3.840 | 3.700 | 3.760 | 43,873 | -0.03(-0.79%) |
Dec 28, 2011 | 3.880 | 3.920 | 3.770 | 3.790 | 36,166 | -0.12(-3.07%) |
Dec 27, 2011 | 3.870 | 3.930 | 3.830 | 3.910 | 37,608 | +0.01(+0.26%) |
Dec 23, 2011 | 3.960 | 3.960 | 3.841 | 3.900 | 26,034 | +0.03(+0.78%) |
Dec 21, 2011 | 3.770 | 3.880 | 3.770 | 3.870 | 61,144 | +0.03(+0.78%) |
Dec 20, 2011 | 3.810 | 3.840 | 3.790 | 3.840 | 66,964 | +0.12(+3.23%) |
Dec 19, 2011 | 3.840 | 3.860 | 3.710 | 3.720 | 46,604 | -0.08(-2.11%) |
Dec 16, 2011 | 3.860 | 3.870 | 3.750 | 3.800 | 128,305 | -0.02(-0.52%) |
Dec 15, 2011 | 3.850 | 3.880 | 3.740 | 3.820 | 66,806 | +0.02(+0.53%) |
Dec 14, 2011 | 3.750 | 3.800 | 3.700 | 3.800 | 72,329 | +0.01(+0.26%) |
Dec 13, 2011 | 3.950 | 3.960 | 3.750 | 3.790 | 63,468 | -0.10(-2.57%) |
Dec 12, 2011 | 3.800 | 3.930 | 3.730 | 3.890 | 64,978 | +0.04(+1.04%) |
Dec 09, 2011 | 3.700 | 3.970 | 3.650 | 3.850 | 199,466 | +0.15(+4.05%) |
Dec 08, 2011 | 3.920 | 3.950 | 3.700 | 3.700 | 140,377 | -0.26(-6.57%) |
Dec 07, 2011 | 4.050 | 4.050 | 3.950 | 3.960 | 74,659 | -0.12(-2.94%) |
Dec 06, 2011 | 4.130 | 4.140 | 4.010 | 4.080 | 32,074 | -0.07(-1.69%) |
Dec 05, 2011 | 4.220 | 4.220 | 4.000 | 4.150 | 76,343 | +0.01(+0.24%) |
Dec 02, 2011 | 4.220 | 4.280 | 4.080 | 4.140 | 47,308 | -0.02(-0.48%) |
Dec 01, 2011 | 4.160 | 4.340 | 4.160 | 4.160 | 78,277 | -0.04(-0.95%) |
Nov 30, 2011 | 4.240 | 4.240 | 4.080 | 4.200 | 156,364 | +0.23(+5.79%) |
Nov 29, 2011 | 4.050 | 4.090 | 3.950 | 3.970 | 104,365 | -0.10(-2.46%) |
Nov 28, 2011 | 3.910 | 4.100 | 3.780 | 4.070 | 166,960 | +0.37(+10.00%) |
Nov 25, 2011 | 3.760 | 3.860 | 3.700 | 3.700 | 58,530 | -0.08(-2.12%) |
Nov 23, 2011 | 3.980 | 4.010 | 3.710 | 3.780 | 156,002 | -0.25(-6.20%) |
Nov 22, 2011 | 3.900 | 4.100 | 3.900 | 4.030 | 139,105 | +0.11(+2.81%) |
Nov 21, 2011 | 4.180 | 4.180 | 3.900 | 3.920 | 197,046 | -0.32(-7.55%) |
Nov 18, 2011 | 4.180 | 4.340 | 4.180 | 4.240 | 52,564 | +0.02(+0.47%) |
Nov 17, 2011 | 4.350 | 4.380 | 4.180 | 4.220 | 101,070 | -0.11(-2.54%) |
Nov 16, 2011 | 4.480 | 4.520 | 4.270 | 4.330 | 152,598 | -0.07(-1.59%) |
Nov 15, 2011 | 4.110 | 4.430 | 4.060 | 4.400 | 192,025 | +0.26(+6.28%) |
Nov 14, 2011 | 4.760 | 4.760 | 4.100 | 4.140 | 256,318 | -0.57(-12.10%) |
Nov 11, 2011 | 4.590 | 4.940 | 4.500 | 4.710 | 332,238 | +0.34(+7.78%) |
Nov 10, 2011 | 4.280 | 4.420 | 4.110 | 4.370 | 173,669 | +0.07(+1.63%) |
Nov 09, 2011 | 4.380 | 4.590 | 4.290 | 4.300 | 309,839 | -0.30(-6.52%) |
Nov 08, 2011 | 4.150 | 4.680 | 4.060 | 4.600 | 249,982 | +0.51(+12.47%) |
Nov 07, 2011 | 3.970 | 4.130 | 3.930 | 4.090 | 85,604 | +0.09(+2.25%) |
Nov 04, 2011 | 3.980 | 4.010 | 3.900 | 4.000 | 30,006 | -0.03(-0.74%) |
Nov 03, 2011 | 4.010 | 4.030 | 3.860 | 4.030 | 79,038 | +0.06(+1.51%) |
Nov 02, 2011 | 4.110 | 4.110 | 3.850 | 3.970 | 96,760 | +0.08(+2.06%) |