Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 4.880 | 4.900 | 4.730 | 4.820 | 77,566 | -0.02(-0.41%) |
Jan 30, 2012 | 4.830 | 4.900 | 4.780 | 4.840 | 90,461 | -0.06(-1.22%) |
Jan 27, 2012 | 4.830 | 4.950 | 4.830 | 4.900 | 69,640 | +0.03(+0.62%) |
Jan 26, 2012 | 4.980 | 4.980 | 4.770 | 4.870 | 138,078 | -0.06(-1.22%) |
Jan 25, 2012 | 5.040 | 5.040 | 4.850 | 4.930 | 169,858 | -0.09(-1.79%) |
Jan 24, 2012 | 4.740 | 5.060 | 4.720 | 5.020 | 214,932 | +0.21(+4.37%) |
Jan 23, 2012 | 5.030 | 5.050 | 4.610 | 4.810 | 570,168 | -0.20(-3.99%) |
Jan 20, 2012 | 4.580 | 5.500 | 4.310 | 5.010 | 3,640,426 | +1.21(+31.84%) |
Jan 19, 2012 | 3.720 | 3.850 | 3.610 | 3.800 | 64,771 | +0.11(+2.98%) |
Jan 18, 2012 | 3.520 | 3.690 | 3.500 | 3.690 | 77,037 | +0.17(+4.83%) |
Jan 17, 2012 | 3.510 | 3.620 | 3.490 | 3.520 | 108,017 | +0.04(+1.15%) |
Jan 13, 2012 | 3.380 | 3.500 | 3.380 | 3.480 | 36,726 | +0.04(+1.16%) |
Jan 12, 2012 | 3.410 | 3.440 | 3.270 | 3.440 | 19,547 | +0.03(+0.88%) |
Jan 11, 2012 | 3.270 | 3.410 | 3.260 | 3.410 | 34,275 | +0.10(+3.02%) |
Jan 10, 2012 | 3.270 | 3.330 | 3.201 | 3.310 | 73,228 | +0.08(+2.48%) |
Jan 09, 2012 | 3.200 | 3.270 | 3.060 | 3.230 | 75,920 | +0.04(+1.25%) |
Jan 06, 2012 | 3.180 | 3.270 | 3.160 | 3.190 | 97,492 | +0.00(+0.00%) |
Jan 05, 2012 | 3.100 | 3.190 | 3.040 | 3.190 | 37,040 | +0.06(+1.92%) |
Jan 04, 2012 | 3.110 | 3.180 | 3.040 | 3.130 | 34,969 | +0.08(+2.62%) |
Dec 30, 2011 | 3.090 | 3.170 | 2.960 | 3.050 | 78,223 | -0.06(-1.93%) |
Dec 29, 2011 | 3.030 | 3.140 | 2.960 | 3.110 | 66,240 | +0.08(+2.64%) |
Dec 28, 2011 | 3.080 | 3.140 | 2.650 | 3.030 | 62,991 | -0.07(-2.26%) |
Dec 27, 2011 | 3.120 | 3.200 | 3.060 | 3.100 | 71,471 | -0.05(-1.59%) |
Dec 23, 2011 | 3.150 | 3.200 | 3.025 | 3.150 | 43,037 | +0.12(+3.96%) |
Dec 21, 2011 | 3.040 | 3.080 | 2.973 | 3.030 | 26,896 | -0.03(-0.98%) |
Dec 20, 2011 | 3.030 | 3.070 | 2.990 | 3.060 | 111,976 | +0.11(+3.73%) |
Dec 19, 2011 | 3.210 | 3.220 | 2.920 | 2.950 | 49,212 | -0.23(-7.23%) |
Dec 16, 2011 | 3.200 | 3.220 | 3.160 | 3.180 | 86,010 | +0.02(+0.63%) |
Dec 15, 2011 | 3.350 | 3.373 | 3.110 | 3.160 | 60,463 | -0.14(-4.24%) |
Dec 14, 2011 | 3.020 | 3.380 | 3.001 | 3.300 | 144,720 | +0.24(+7.84%) |
Dec 13, 2011 | 3.170 | 3.350 | 3.030 | 3.060 | 57,297 | -0.08(-2.55%) |
Dec 12, 2011 | 3.150 | 3.210 | 3.050 | 3.140 | 52,411 | -0.07(-2.18%) |
Dec 09, 2011 | 3.080 | 3.230 | 3.070 | 3.210 | 59,748 | +0.13(+4.22%) |
Dec 08, 2011 | 3.250 | 3.340 | 3.060 | 3.080 | 61,170 | -0.18(-5.52%) |
Dec 07, 2011 | 3.300 | 3.300 | 3.170 | 3.260 | 54,802 | -0.06(-1.81%) |
Dec 06, 2011 | 3.280 | 3.350 | 3.210 | 3.320 | 58,028 | +0.03(+0.91%) |
Dec 05, 2011 | 3.270 | 3.320 | 3.220 | 3.290 | 84,227 | +0.07(+2.17%) |
Dec 02, 2011 | 3.220 | 3.250 | 3.141 | 3.220 | 27,888 | +0.05(+1.58%) |
Dec 01, 2011 | 3.210 | 3.250 | 3.140 | 3.170 | 74,022 | -0.05(-1.55%) |
Nov 30, 2011 | 2.920 | 3.230 | 2.920 | 3.220 | 129,306 | +0.41(+14.59%) |
Nov 29, 2011 | 2.840 | 2.891 | 2.760 | 2.810 | 68,849 | -0.03(-1.06%) |
Nov 28, 2011 | 2.750 | 2.840 | 2.650 | 2.840 | 93,992 | +0.20(+7.58%) |
Nov 25, 2011 | 2.710 | 2.760 | 2.640 | 2.640 | 55,183 | -0.07(-2.58%) |
Nov 23, 2011 | 2.760 | 2.780 | 2.700 | 2.710 | 84,225 | -0.08(-2.87%) |
Nov 22, 2011 | 2.830 | 2.892 | 2.750 | 2.790 | 50,902 | -0.04(-1.41%) |
Nov 21, 2011 | 2.870 | 2.910 | 2.800 | 2.830 | 100,085 | -0.10(-3.41%) |
Nov 18, 2011 | 2.990 | 3.000 | 2.920 | 2.930 | 73,395 | -0.05(-1.68%) |
Nov 17, 2011 | 2.970 | 3.040 | 2.950 | 2.980 | 71,474 | -0.03(-1.00%) |
Nov 16, 2011 | 2.970 | 3.070 | 2.930 | 3.010 | 81,768 | +0.02(+0.67%) |
Nov 15, 2011 | 2.980 | 3.060 | 2.910 | 2.990 | 72,686 | -0.02(-0.66%) |
Nov 14, 2011 | 3.010 | 3.070 | 2.950 | 3.010 | 189,944 | -0.02(-0.66%) |
Nov 11, 2011 | 3.160 | 3.160 | 2.930 | 3.030 | 148,028 | -0.09(-2.88%) |
Nov 10, 2011 | 3.140 | 3.180 | 3.100 | 3.120 | 67,811 | +0.02(+0.65%) |
Nov 09, 2011 | 3.130 | 3.470 | 3.070 | 3.100 | 96,371 | -0.14(-4.32%) |
Nov 08, 2011 | 3.300 | 3.300 | 3.050 | 3.240 | 123,449 | -0.07(-2.11%) |
Nov 07, 2011 | 3.440 | 3.480 | 3.290 | 3.310 | 88,263 | -0.14(-4.06%) |
Nov 04, 2011 | 3.370 | 3.500 | 3.370 | 3.450 | 72,412 | +0.00(+0.00%) |
Nov 03, 2011 | 3.540 | 3.540 | 3.350 | 3.450 | 80,840 | -0.04(-1.15%) |
Nov 02, 2011 | 3.350 | 3.490 | 3.340 | 3.490 | 91,923 | +0.18(+5.44%) |