Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 4.104 | 4.350 | 4.104 | 4.260 | 167,217 | +0.08(+1.94%) |
Jan 30, 2012 | 4.151 | 4.344 | 4.129 | 4.179 | 73,557 | +0.07(+1.59%) |
Jan 27, 2012 | 4.362 | 4.362 | 4.113 | 4.113 | 150,690 | -0.26(-5.92%) |
Jan 26, 2012 | 4.319 | 4.372 | 4.211 | 4.372 | 77,809 | +0.01(+0.21%) |
Jan 25, 2012 | 4.515 | 4.515 | 4.216 | 4.362 | 117,350 | +0.02(+0.50%) |
Jan 24, 2012 | 4.406 | 4.512 | 4.176 | 4.341 | 140,430 | -0.04(-0.92%) |
Jan 23, 2012 | 4.281 | 4.390 | 4.220 | 4.381 | 88,618 | -0.00(-0.07%) |
Jan 20, 2012 | 4.216 | 4.384 | 4.176 | 4.384 | 145,350 | +0.17(+3.99%) |
Jan 19, 2012 | 4.216 | 4.281 | 4.207 | 4.216 | 119,898 | -0.01(-0.22%) |
Jan 18, 2012 | 4.154 | 4.228 | 4.116 | 4.225 | 46,359 | +0.05(+1.12%) |
Jan 17, 2012 | 4.207 | 4.207 | 4.116 | 4.179 | 38,439 | +0.02(+0.60%) |
Jan 13, 2012 | 4.119 | 4.210 | 4.026 | 4.154 | 46,812 | -0.02(-0.60%) |
Jan 12, 2012 | 4.169 | 4.179 | 4.082 | 4.179 | 38,237 | -0.02(-0.59%) |
Jan 11, 2012 | 4.163 | 4.219 | 3.976 | 4.204 | 138,858 | -0.02(-0.52%) |
Jan 10, 2012 | 4.225 | 4.238 | 4.141 | 4.225 | 152,927 | +0.00(+0.00%) |
Jan 09, 2012 | 4.197 | 4.306 | 4.070 | 4.225 | 107,026 | +0.02(+0.52%) |
Jan 06, 2012 | 4.144 | 4.204 | 4.144 | 4.204 | 37,435 | +0.07(+1.66%) |
Jan 05, 2012 | 4.038 | 4.144 | 3.989 | 4.135 | 53,654 | +0.10(+2.55%) |
Jan 04, 2012 | 4.004 | 4.126 | 3.964 | 4.032 | 51,481 | -0.01(-0.23%) |
Dec 30, 2011 | 3.942 | 4.042 | 3.898 | 4.042 | 113,579 | +0.10(+2.61%) |
Dec 29, 2011 | 4.020 | 4.020 | 3.870 | 3.939 | 79,985 | -0.05(-1.17%) |
Dec 28, 2011 | 4.082 | 4.082 | 3.942 | 3.985 | 114,673 | -0.14(-3.47%) |
Dec 27, 2011 | 4.051 | 4.138 | 3.936 | 4.129 | 56,388 | +0.07(+1.61%) |
Dec 23, 2011 | 4.157 | 4.200 | 4.004 | 4.063 | 45,695 | -0.14(-3.26%) |
Dec 21, 2011 | 4.129 | 4.309 | 3.982 | 4.200 | 173,787 | +0.04(+0.97%) |
Dec 20, 2011 | 4.004 | 4.160 | 3.814 | 4.160 | 247,043 | +0.34(+8.80%) |
Dec 19, 2011 | 4.045 | 4.116 | 3.823 | 3.823 | 79,533 | -0.22(-5.54%) |
Dec 16, 2011 | 4.051 | 4.207 | 3.957 | 4.048 | 335,331 | -0.00(-0.08%) |
Dec 15, 2011 | 4.094 | 4.094 | 3.823 | 4.051 | 107,151 | +0.00(+0.08%) |
Dec 14, 2011 | 3.901 | 4.051 | 3.823 | 4.048 | 77,091 | +0.13(+3.34%) |
Dec 13, 2011 | 3.932 | 4.051 | 3.848 | 3.917 | 98,804 | -0.08(-1.95%) |
Dec 12, 2011 | 4.017 | 4.094 | 3.876 | 3.995 | 75,252 | -0.02(-0.62%) |
Dec 09, 2011 | 3.805 | 4.057 | 3.745 | 4.020 | 112,777 | +0.23(+6.00%) |
Dec 08, 2011 | 3.876 | 3.954 | 3.789 | 3.792 | 84,960 | -0.09(-2.41%) |
Dec 07, 2011 | 3.798 | 3.886 | 3.745 | 3.886 | 79,395 | +0.09(+2.30%) |
Dec 06, 2011 | 3.786 | 3.817 | 3.739 | 3.798 | 66,051 | -0.05(-1.38%) |
Dec 05, 2011 | 3.883 | 3.883 | 3.783 | 3.851 | 65,120 | -0.01(-0.24%) |
Dec 02, 2011 | 3.817 | 3.865 | 3.786 | 3.861 | 32,794 | +0.02(+0.65%) |
Dec 01, 2011 | 3.876 | 3.892 | 3.774 | 3.836 | 57,569 | -0.06(-1.52%) |
Nov 30, 2011 | 3.876 | 3.911 | 3.749 | 3.895 | 196,935 | +0.14(+3.73%) |
Nov 29, 2011 | 3.836 | 3.836 | 3.696 | 3.755 | 32,566 | -0.08(-2.03%) |
Nov 28, 2011 | 3.839 | 3.839 | 3.749 | 3.833 | 36,835 | +0.08(+2.16%) |
Nov 25, 2011 | 3.739 | 3.836 | 3.739 | 3.752 | 14,996 | +0.01(+0.33%) |
Nov 23, 2011 | 3.727 | 3.879 | 3.727 | 3.739 | 38,632 | -0.00(-0.08%) |
Nov 22, 2011 | 3.739 | 3.777 | 3.711 | 3.742 | 42,419 | -0.00(-0.08%) |
Nov 21, 2011 | 3.739 | 3.817 | 3.699 | 3.745 | 60,916 | -0.02(-0.41%) |
Nov 18, 2011 | 3.795 | 3.939 | 3.746 | 3.761 | 103,409 | -0.01(-0.33%) |
Nov 17, 2011 | 3.805 | 3.858 | 3.755 | 3.774 | 36,851 | -0.03(-0.82%) |
Nov 16, 2011 | 3.752 | 3.889 | 3.752 | 3.805 | 47,431 | -0.01(-0.16%) |
Nov 15, 2011 | 3.858 | 3.889 | 3.755 | 3.811 | 68,471 | +0.01(+0.25%) |
Nov 14, 2011 | 3.954 | 3.970 | 3.745 | 3.802 | 60,515 | -0.23(-5.65%) |
Nov 11, 2011 | 3.798 | 4.029 | 3.798 | 4.029 | 86,384 | +0.20(+5.29%) |
Nov 10, 2011 | 3.736 | 3.939 | 3.696 | 3.827 | 46,494 | +0.11(+3.02%) |
Nov 09, 2011 | 3.848 | 3.864 | 3.708 | 3.714 | 94,905 | -0.22(-5.47%) |
Nov 08, 2011 | 3.786 | 3.936 | 3.786 | 3.929 | 38,895 | +0.10(+2.69%) |
Nov 07, 2011 | 3.774 | 3.839 | 3.724 | 3.827 | 78,846 | +0.09(+2.33%) |
Nov 04, 2011 | 3.870 | 3.892 | 3.724 | 3.739 | 54,309 | -0.25(-6.25%) |
Nov 03, 2011 | 3.861 | 4.051 | 3.861 | 3.989 | 58,051 | +0.05(+1.27%) |
Nov 02, 2011 | 3.942 | 3.995 | 3.855 | 3.939 | 21,610 | +0.11(+2.85%) |