Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 4.650 | 4.750 | 4.610 | 4.710 | 8,460 | +0.11(+2.39%) |
Jan 30, 2012 | 4.630 | 4.640 | 4.540 | 4.600 | 2,801 | -0.05(-1.08%) |
Jan 27, 2012 | 4.650 | 4.680 | 4.640 | 4.650 | 1,216 | -0.05(-1.06%) |
Jan 26, 2012 | 4.650 | 4.780 | 4.650 | 4.700 | 5,622 | +0.06(+1.29%) |
Jan 25, 2012 | 4.780 | 4.790 | 4.640 | 4.640 | 44,740 | -0.15(-3.13%) |
Jan 24, 2012 | 4.650 | 4.820 | 4.550 | 4.790 | 39,289 | +0.16(+3.37%) |
Jan 23, 2012 | 4.560 | 4.650 | 4.560 | 4.634 | 3,670 | +0.05(+1.11%) |
Jan 20, 2012 | 4.520 | 4.620 | 4.450 | 4.583 | 9,405 | +0.11(+2.53%) |
Jan 19, 2012 | 4.450 | 4.500 | 4.440 | 4.470 | 27,600 | +0.07(+1.59%) |
Jan 18, 2012 | 4.370 | 4.480 | 4.320 | 4.400 | 62,714 | +0.00(+0.00%) |
Jan 17, 2012 | 4.350 | 4.449 | 4.350 | 4.400 | 10,663 | +0.14(+3.29%) |
Jan 13, 2012 | 4.250 | 4.260 | 4.130 | 4.260 | 27,797 | +0.02(+0.47%) |
Jan 12, 2012 | 4.250 | 4.250 | 4.170 | 4.240 | 8,400 | +0.00(+0.00%) |
Jan 11, 2012 | 4.170 | 4.240 | 4.170 | 4.240 | 2,500 | +0.06(+1.44%) |
Jan 10, 2012 | 4.210 | 4.250 | 4.150 | 4.180 | 23,853 | +0.01(+0.24%) |
Jan 09, 2012 | 4.080 | 4.250 | 4.050 | 4.170 | 17,265 | +0.07(+1.71%) |
Jan 06, 2012 | 4.230 | 4.230 | 4.050 | 4.100 | 28,253 | -0.15(-3.53%) |
Jan 05, 2012 | 4.050 | 4.400 | 4.000 | 4.250 | 57,291 | +0.32(+8.14%) |
Jan 04, 2012 | 3.910 | 3.980 | 3.840 | 3.930 | 16,500 | -0.01(-0.26%) |
Dec 30, 2011 | 3.730 | 4.030 | 3.700 | 3.940 | 21,308 | +0.25(+6.78%) |
Dec 29, 2011 | 3.670 | 3.750 | 3.623 | 3.690 | 11,259 | +0.04(+1.10%) |
Dec 28, 2011 | 3.650 | 3.700 | 3.601 | 3.650 | 21,943 | +0.06(+1.67%) |
Dec 27, 2011 | 3.530 | 3.650 | 3.530 | 3.590 | 8,546 | +0.06(+1.70%) |
Dec 23, 2011 | 3.520 | 3.560 | 3.450 | 3.530 | 10,641 | +0.02(+0.57%) |
Dec 21, 2011 | 3.500 | 3.540 | 3.410 | 3.510 | 7,400 | -0.02(-0.57%) |
Dec 20, 2011 | 3.450 | 3.600 | 3.380 | 3.530 | 19,445 | +0.10(+2.92%) |
Dec 19, 2011 | 3.450 | 3.520 | 3.430 | 3.430 | 6,312 | +0.01(+0.29%) |
Dec 16, 2011 | 3.620 | 3.620 | 3.390 | 3.420 | 7,409 | -0.21(-5.79%) |
Dec 15, 2011 | 3.600 | 3.660 | 3.550 | 3.630 | 4,856 | -0.04(-1.09%) |
Dec 14, 2011 | 3.650 | 3.690 | 3.510 | 3.670 | 7,200 | +0.00(+0.00%) |
Dec 13, 2011 | 3.650 | 3.710 | 3.500 | 3.670 | 8,698 | +0.01(+0.27%) |
Dec 12, 2011 | 3.710 | 3.710 | 3.590 | 3.660 | 13,281 | -0.05(-1.35%) |
Dec 09, 2011 | 3.660 | 3.710 | 3.570 | 3.710 | 8,399 | +0.08(+2.20%) |
Dec 08, 2011 | 3.700 | 3.700 | 3.430 | 3.630 | 112,450 | -0.12(-3.20%) |
Dec 07, 2011 | 3.740 | 3.750 | 3.680 | 3.750 | 8,164 | +0.02(+0.54%) |
Dec 06, 2011 | 3.840 | 3.880 | 3.600 | 3.730 | 36,450 | -0.14(-3.62%) |
Dec 05, 2011 | 3.860 | 3.910 | 3.810 | 3.870 | 11,366 | -0.04(-1.02%) |
Dec 02, 2011 | 3.860 | 3.910 | 3.800 | 3.910 | 8,675 | +0.01(+0.27%) |
Dec 01, 2011 | 3.990 | 3.990 | 3.860 | 3.899 | 7,500 | -0.05(-1.28%) |
Nov 30, 2011 | 3.970 | 3.970 | 3.900 | 3.950 | 9,512 | +0.00(+0.00%) |
Nov 29, 2011 | 3.880 | 3.950 | 3.830 | 3.950 | 6,996 | +0.05(+1.28%) |
Nov 28, 2011 | 3.940 | 3.940 | 3.810 | 3.900 | 17,046 | +0.04(+1.04%) |
Nov 25, 2011 | 3.890 | 3.900 | 3.760 | 3.860 | 13,300 | -0.06(-1.53%) |
Nov 23, 2011 | 3.940 | 3.960 | 3.920 | 3.920 | 9,391 | -0.01(-0.25%) |
Nov 22, 2011 | 3.930 | 3.970 | 3.923 | 3.930 | 5,749 | -0.01(-0.25%) |
Nov 21, 2011 | 3.900 | 4.000 | 3.900 | 3.940 | 15,847 | -0.01(-0.25%) |
Nov 18, 2011 | 3.910 | 3.980 | 3.890 | 3.950 | 5,229 | +0.04(+1.02%) |
Nov 17, 2011 | 3.920 | 3.985 | 3.830 | 3.910 | 17,608 | -0.09(-2.25%) |
Nov 16, 2011 | 3.850 | 4.000 | 3.830 | 4.000 | 23,255 | +0.13(+3.36%) |
Nov 15, 2011 | 3.920 | 3.920 | 3.820 | 3.870 | 30,949 | -0.03(-0.77%) |
Nov 14, 2011 | 3.900 | 3.950 | 3.870 | 3.900 | 8,400 | +0.00(+0.00%) |
Nov 11, 2011 | 3.930 | 3.950 | 3.800 | 3.900 | 24,074 | -0.01(-0.26%) |
Nov 10, 2011 | 4.000 | 4.000 | 3.900 | 3.910 | 7,372 | -0.03(-0.76%) |
Nov 09, 2011 | 3.870 | 3.940 | 3.850 | 3.940 | 2,660 | +0.00(+0.00%) |
Nov 08, 2011 | 3.800 | 3.940 | 3.800 | 3.940 | 22,681 | +0.17(+4.51%) |
Nov 07, 2011 | 3.700 | 3.790 | 3.700 | 3.770 | 39,560 | +0.05(+1.34%) |
Nov 04, 2011 | 3.670 | 3.720 | 3.650 | 3.720 | 14,270 | +0.00(+0.00%) |
Nov 03, 2011 | 3.750 | 3.750 | 3.670 | 3.720 | 5,760 | +0.02(+0.54%) |
Nov 02, 2011 | 3.730 | 3.733 | 3.700 | 3.700 | 11,100 | -0.01(-0.27%) |