Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 4.244 | 4.248 | 4.143 | 4.214 | 75,831 | -0.01(-0.18%) |
Jan 30, 2012 | 4.244 | 4.252 | 4.184 | 4.222 | 13,781 | -0.00(-0.09%) |
Jan 27, 2012 | 4.195 | 4.263 | 4.131 | 4.225 | 39,301 | +0.03(+0.81%) |
Jan 26, 2012 | 4.184 | 4.297 | 4.176 | 4.191 | 37,635 | +0.05(+1.27%) |
Jan 25, 2012 | 4.176 | 4.277 | 4.060 | 4.139 | 116,329 | +0.00(+0.00%) |
Jan 24, 2012 | 4.161 | 4.188 | 4.139 | 4.139 | 25,991 | -0.07(-1.61%) |
Jan 23, 2012 | 4.259 | 4.319 | 4.139 | 4.207 | 52,484 | -0.03(-0.71%) |
Jan 20, 2012 | 4.218 | 4.285 | 4.101 | 4.237 | 177,000 | +0.08(+1.99%) |
Jan 19, 2012 | 4.109 | 4.232 | 4.031 | 4.154 | 108,344 | +0.05(+1.10%) |
Jan 18, 2012 | 3.962 | 4.113 | 3.932 | 4.109 | 133,702 | +0.07(+1.77%) |
Jan 17, 2012 | 4.049 | 4.060 | 4.035 | 4.037 | 22,405 | +0.03(+0.75%) |
Jan 13, 2012 | 4.056 | 4.056 | 4.007 | 4.007 | 7,979 | -0.03(-0.74%) |
Jan 12, 2012 | 4.021 | 4.056 | 4.019 | 4.037 | 73,403 | +0.02(+0.47%) |
Jan 11, 2012 | 4.022 | 4.034 | 4.015 | 4.019 | 44,972 | +0.02(+0.47%) |
Jan 10, 2012 | 4.015 | 4.056 | 3.987 | 4.000 | 19,617 | +0.01(+0.19%) |
Jan 09, 2012 | 3.989 | 4.000 | 3.955 | 3.992 | 64,263 | +0.02(+0.47%) |
Jan 06, 2012 | 3.966 | 4.012 | 3.962 | 3.974 | 34,144 | -0.02(-0.47%) |
Jan 05, 2012 | 3.996 | 4.022 | 3.966 | 3.992 | 63,898 | -0.00(-0.09%) |
Jan 04, 2012 | 3.977 | 4.019 | 3.951 | 3.996 | 45,718 | +0.13(+3.30%) |
Dec 30, 2011 | 3.865 | 3.940 | 3.844 | 3.868 | 182,767 | -0.04(-0.96%) |
Dec 29, 2011 | 3.823 | 3.944 | 3.823 | 3.906 | 162,393 | +0.07(+1.86%) |
Dec 28, 2011 | 3.831 | 3.865 | 3.816 | 3.835 | 198,841 | +0.02(+0.39%) |
Dec 27, 2011 | 3.850 | 3.902 | 3.816 | 3.820 | 252,435 | -0.05(-1.26%) |
Dec 23, 2011 | 3.846 | 3.944 | 3.827 | 3.868 | 186,290 | -0.05(-1.34%) |
Dec 21, 2011 | 3.899 | 4.000 | 3.876 | 3.921 | 173,310 | -0.04(-0.95%) |
Dec 20, 2011 | 3.925 | 3.985 | 3.850 | 3.959 | 156,602 | +0.05(+1.35%) |
Dec 19, 2011 | 3.970 | 3.970 | 3.838 | 3.906 | 129,644 | -0.08(-1.98%) |
Dec 16, 2011 | 4.011 | 4.019 | 3.917 | 3.985 | 36,745 | +0.01(+0.28%) |
Dec 15, 2011 | 3.989 | 4.022 | 3.872 | 3.974 | 80,706 | -0.05(-1.12%) |
Dec 14, 2011 | 4.086 | 4.131 | 3.974 | 4.019 | 102,097 | -0.10(-2.46%) |
Dec 13, 2011 | 4.109 | 4.222 | 4.105 | 4.120 | 85,416 | -0.01(-0.27%) |
Dec 12, 2011 | 4.101 | 4.315 | 4.094 | 4.131 | 105,527 | -0.01(-0.27%) |
Dec 09, 2011 | 4.049 | 4.154 | 3.985 | 4.143 | 113,405 | +0.09(+2.22%) |
Dec 08, 2011 | 4.034 | 4.086 | 3.972 | 4.053 | 228,901 | +0.02(+0.47%) |
Dec 07, 2011 | 4.022 | 4.037 | 3.906 | 4.034 | 71,888 | +0.00(+0.00%) |
Dec 06, 2011 | 3.891 | 4.037 | 3.880 | 4.034 | 151,408 | +0.10(+2.58%) |
Dec 05, 2011 | 4.075 | 4.075 | 3.895 | 3.932 | 100,734 | -0.09(-2.29%) |
Dec 02, 2011 | 3.955 | 4.053 | 3.951 | 4.024 | 67,953 | +0.07(+1.76%) |
Dec 01, 2011 | 3.981 | 3.985 | 3.914 | 3.955 | 16,571 | -0.02(-0.47%) |
Nov 30, 2011 | 3.962 | 3.981 | 3.850 | 3.974 | 70,424 | +0.10(+2.62%) |
Nov 29, 2011 | 3.887 | 3.939 | 3.868 | 3.872 | 22,684 | -0.03(-0.87%) |
Nov 28, 2011 | 3.917 | 3.940 | 3.850 | 3.906 | 52,742 | +0.03(+0.78%) |
Nov 25, 2011 | 3.914 | 3.944 | 3.876 | 3.876 | 14,782 | -0.02(-0.48%) |
Nov 23, 2011 | 3.906 | 3.929 | 3.895 | 3.895 | 58,336 | -0.03(-0.77%) |
Nov 22, 2011 | 3.827 | 3.940 | 3.827 | 3.925 | 35,981 | +0.08(+1.95%) |
Nov 21, 2011 | 3.808 | 3.857 | 3.801 | 3.850 | 87,054 | +0.00(+0.00%) |
Nov 18, 2011 | 3.853 | 3.871 | 3.763 | 3.850 | 184,498 | +0.00(+0.10%) |
Nov 17, 2011 | 3.876 | 3.917 | 3.808 | 3.846 | 118,879 | -0.09(-2.29%) |
Nov 16, 2011 | 3.910 | 3.959 | 3.868 | 3.936 | 73,901 | -0.02(-0.38%) |
Nov 15, 2011 | 3.876 | 3.977 | 3.838 | 3.951 | 91,548 | +0.04(+1.06%) |
Nov 14, 2011 | 3.981 | 3.981 | 3.872 | 3.910 | 67,985 | -0.03(-0.86%) |
Nov 11, 2011 | 3.831 | 3.955 | 3.831 | 3.944 | 48,628 | +0.06(+1.45%) |
Nov 10, 2011 | 3.977 | 4.004 | 3.861 | 3.887 | 80,605 | -0.04(-0.96%) |
Nov 09, 2011 | 3.929 | 4.056 | 3.815 | 3.925 | 68,693 | -0.06(-1.42%) |
Nov 08, 2011 | 3.974 | 4.034 | 3.929 | 3.981 | 44,291 | +0.04(+1.05%) |
Nov 07, 2011 | 3.944 | 4.004 | 3.929 | 3.940 | 34,112 | -0.03(-0.85%) |
Nov 04, 2011 | 3.929 | 4.030 | 3.929 | 3.974 | 51,392 | +0.04(+0.95%) |
Nov 03, 2011 | 4.019 | 4.019 | 3.917 | 3.936 | 150,902 | -0.03(-0.85%) |
Nov 02, 2011 | 4.225 | 4.225 | 3.966 | 3.970 | 74,074 | -0.07(-1.67%) |