Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 4.003 | 4.011 | 3.910 | 3.932 | 25,502,306 | -0.06(-1.60%) |
Jan 30, 2012 | 4.065 | 4.070 | 3.946 | 3.996 | 32,017,260 | -0.10(-2.38%) |
Jan 27, 2012 | 4.141 | 4.142 | 4.090 | 4.094 | 20,362,096 | -0.06(-1.54%) |
Jan 26, 2012 | 4.180 | 4.180 | 3.813 | 4.158 | 35,845,860 | -0.05(-1.20%) |
Jan 25, 2012 | 4.163 | 4.208 | 4.105 | 4.208 | 15,535,762 | +0.04(+1.01%) |
Jan 24, 2012 | 4.151 | 4.181 | 4.129 | 4.166 | 9,532,075 | -0.00(-0.04%) |
Jan 23, 2012 | 4.132 | 4.186 | 4.132 | 4.168 | 9,968,540 | +0.04(+0.86%) |
Jan 20, 2012 | 4.200 | 4.208 | 4.124 | 4.132 | 15,270,977 | -0.05(-1.17%) |
Jan 19, 2012 | 4.025 | 4.190 | 4.025 | 4.181 | 19,452,060 | +0.14(+3.41%) |
Jan 18, 2012 | 3.915 | 4.050 | 3.888 | 4.043 | 14,512,635 | +0.13(+3.40%) |
Jan 17, 2012 | 3.998 | 4.008 | 3.888 | 3.910 | 17,649,548 | -0.05(-1.19%) |
Jan 13, 2012 | 4.038 | 4.040 | 3.909 | 3.957 | 25,168,868 | -0.11(-2.77%) |
Jan 12, 2012 | 4.119 | 4.124 | 4.043 | 4.070 | 17,849,826 | -0.03(-0.82%) |
Jan 11, 2012 | 4.070 | 4.124 | 4.070 | 4.104 | 20,776,990 | +0.03(+0.62%) |
Jan 10, 2012 | 4.050 | 4.092 | 3.947 | 4.079 | 22,964,770 | +0.04(+1.00%) |
Jan 09, 2012 | 4.151 | 4.158 | 3.935 | 4.038 | 41,324,608 | -0.15(-3.54%) |
Jan 06, 2012 | 4.243 | 4.247 | 4.158 | 4.186 | 22,446,576 | -0.07(-1.54%) |
Jan 05, 2012 | 4.038 | 4.255 | 4.016 | 4.252 | 21,945,486 | +0.19(+4.68%) |
Jan 04, 2012 | 3.998 | 4.070 | 3.988 | 4.062 | 12,353,402 | +0.00(+0.00%) |
Dec 30, 2011 | 4.099 | 4.099 | 4.062 | 4.062 | 6,221,670 | -0.04(-0.90%) |
Dec 29, 2011 | 4.048 | 4.102 | 4.028 | 4.099 | 7,673,843 | +0.05(+1.16%) |
Dec 28, 2011 | 4.043 | 4.067 | 3.995 | 4.052 | 10,419,762 | +0.03(+0.63%) |
Dec 27, 2011 | 4.018 | 4.040 | 3.969 | 4.026 | 6,863,797 | +0.00(+0.00%) |
Dec 23, 2011 | 4.021 | 4.043 | 3.996 | 4.026 | 9,084,191 | +0.06(+1.61%) |
Dec 21, 2011 | 3.952 | 3.986 | 3.909 | 3.962 | 8,343,321 | +0.01(+0.30%) |
Dec 20, 2011 | 3.883 | 3.959 | 3.882 | 3.951 | 10,542,459 | +0.13(+3.53%) |
Dec 19, 2011 | 3.949 | 3.954 | 3.811 | 3.816 | 12,034,917 | -0.11(-2.87%) |
Dec 16, 2011 | 4.010 | 4.026 | 3.902 | 3.929 | 15,770,867 | -0.06(-1.52%) |
Dec 15, 2011 | 3.984 | 4.041 | 3.978 | 3.989 | 20,012,482 | +0.04(+0.89%) |
Dec 14, 2011 | 4.033 | 4.044 | 3.940 | 3.954 | 19,949,134 | -0.10(-2.41%) |
Dec 13, 2011 | 4.139 | 4.148 | 4.035 | 4.052 | 25,234,532 | -0.11(-2.59%) |
Dec 12, 2011 | 4.055 | 4.166 | 4.011 | 4.159 | 24,890,258 | +0.09(+2.11%) |
Dec 09, 2011 | 3.971 | 4.092 | 3.971 | 4.073 | 20,778,702 | +0.11(+2.67%) |
Dec 08, 2011 | 3.966 | 4.013 | 3.940 | 3.967 | 18,122,032 | -0.02(-0.51%) |
Dec 07, 2011 | 3.912 | 4.035 | 3.893 | 3.988 | 20,996,084 | +0.06(+1.50%) |
Dec 06, 2011 | 3.961 | 3.978 | 3.927 | 3.929 | 12,785,209 | -0.06(-1.44%) |
Dec 05, 2011 | 3.947 | 3.991 | 3.902 | 3.986 | 16,007,089 | +0.08(+1.98%) |
Dec 02, 2011 | 3.994 | 4.015 | 3.893 | 3.909 | 12,880,257 | -0.02(-0.60%) |
Dec 01, 2011 | 3.888 | 3.957 | 3.856 | 3.932 | 14,031,589 | +0.04(+1.04%) |
Nov 30, 2011 | 3.917 | 3.942 | 3.821 | 3.892 | 19,711,844 | +0.06(+1.63%) |
Nov 29, 2011 | 3.792 | 3.912 | 3.787 | 3.829 | 28,494,238 | +0.07(+1.74%) |
Nov 28, 2011 | 3.710 | 3.786 | 3.710 | 3.764 | 20,423,388 | +0.14(+3.95%) |
Nov 25, 2011 | 3.693 | 3.708 | 3.612 | 3.621 | 10,439,611 | -0.10(-2.71%) |
Nov 23, 2011 | 3.752 | 3.764 | 3.680 | 3.722 | 22,503,596 | -0.05(-1.43%) |
Nov 22, 2011 | 3.808 | 3.828 | 3.769 | 3.776 | 23,325,654 | -0.05(-1.28%) |
Nov 21, 2011 | 3.715 | 3.861 | 3.685 | 3.824 | 32,693,476 | +0.04(+1.16%) |
Nov 18, 2011 | 3.705 | 3.838 | 3.691 | 3.781 | 36,185,084 | +0.09(+2.42%) |
Nov 17, 2011 | 3.737 | 3.845 | 3.661 | 3.691 | 41,916,608 | -0.10(-2.62%) |
Nov 16, 2011 | 3.907 | 3.915 | 3.744 | 3.791 | 68,325,600 | -0.18(-4.41%) |
Nov 15, 2011 | 4.124 | 4.126 | 3.959 | 3.966 | 42,108,188 | -0.18(-4.38%) |
Nov 14, 2011 | 4.181 | 4.181 | 4.043 | 4.148 | 19,135,726 | -0.09(-2.11%) |
Nov 11, 2011 | 4.185 | 4.284 | 4.161 | 4.237 | 14,550,763 | +0.10(+2.32%) |
Nov 10, 2011 | 4.240 | 4.240 | 4.111 | 4.141 | 20,048,318 | -0.05(-1.28%) |
Nov 09, 2011 | 4.225 | 4.292 | 4.186 | 4.195 | 10,975,930 | -0.12(-2.81%) |
Nov 08, 2011 | 4.294 | 4.327 | 4.228 | 4.316 | 11,694,546 | +0.03(+0.75%) |
Nov 07, 2011 | 4.328 | 4.339 | 4.260 | 4.284 | 11,494,213 | -0.04(-0.93%) |
Nov 04, 2011 | 4.329 | 4.358 | 4.289 | 4.324 | 16,178,501 | -0.02(-0.54%) |
Nov 03, 2011 | 4.255 | 4.353 | 4.189 | 4.348 | 15,399,104 | +0.12(+2.91%) |
Nov 02, 2011 | 4.250 | 4.274 | 4.210 | 4.225 | 20,336,200 | +0.01(+0.24%) |