Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 4.213 | 4.217 | 4.112 | 4.183 | 76,391 | -0.01(-0.18%) |
Jan 30, 2012 | 4.213 | 4.220 | 4.153 | 4.191 | 13,883 | -0.00(-0.09%) |
Jan 27, 2012 | 4.164 | 4.232 | 4.101 | 4.194 | 39,592 | +0.03(+0.81%) |
Jan 26, 2012 | 4.153 | 4.265 | 4.146 | 4.161 | 37,913 | +0.05(+1.27%) |
Jan 25, 2012 | 4.146 | 4.246 | 4.030 | 4.109 | 117,188 | +0.00(+0.00%) |
Jan 24, 2012 | 4.131 | 4.157 | 4.109 | 4.109 | 26,183 | -0.07(-1.61%) |
Jan 23, 2012 | 4.228 | 4.288 | 4.109 | 4.176 | 52,871 | -0.03(-0.71%) |
Jan 20, 2012 | 4.187 | 4.254 | 4.071 | 4.205 | 178,307 | +0.08(+1.99%) |
Jan 19, 2012 | 4.079 | 4.201 | 4.002 | 4.123 | 109,144 | +0.04(+1.10%) |
Jan 18, 2012 | 3.933 | 4.082 | 3.904 | 4.079 | 134,689 | +0.07(+1.77%) |
Jan 17, 2012 | 4.019 | 4.030 | 4.005 | 4.008 | 22,570 | +0.03(+0.75%) |
Jan 13, 2012 | 4.027 | 4.027 | 3.978 | 3.978 | 8,038 | -0.03(-0.74%) |
Jan 12, 2012 | 3.991 | 4.027 | 3.989 | 4.008 | 73,945 | +0.02(+0.47%) |
Jan 11, 2012 | 3.993 | 4.004 | 3.986 | 3.989 | 45,305 | +0.02(+0.47%) |
Jan 10, 2012 | 3.986 | 4.027 | 3.958 | 3.971 | 19,762 | +0.01(+0.19%) |
Jan 09, 2012 | 3.959 | 3.971 | 3.926 | 3.963 | 64,737 | +0.02(+0.47%) |
Jan 06, 2012 | 3.937 | 3.983 | 3.933 | 3.945 | 34,396 | -0.02(-0.47%) |
Jan 05, 2012 | 3.967 | 3.993 | 3.937 | 3.963 | 64,370 | -0.00(-0.09%) |
Jan 04, 2012 | 3.948 | 3.989 | 3.922 | 3.967 | 46,056 | +0.13(+3.30%) |
Dec 30, 2011 | 3.836 | 3.911 | 3.816 | 3.840 | 184,117 | -0.04(-0.96%) |
Dec 29, 2011 | 3.795 | 3.915 | 3.795 | 3.877 | 163,593 | +0.07(+1.86%) |
Dec 28, 2011 | 3.803 | 3.836 | 3.788 | 3.807 | 200,309 | +0.01(+0.39%) |
Dec 27, 2011 | 3.821 | 3.874 | 3.788 | 3.792 | 254,300 | -0.05(-1.26%) |
Dec 23, 2011 | 3.818 | 3.915 | 3.799 | 3.840 | 187,666 | -0.05(-1.34%) |
Dec 21, 2011 | 3.870 | 3.971 | 3.848 | 3.892 | 174,590 | -0.04(-0.95%) |
Dec 20, 2011 | 3.896 | 3.956 | 3.821 | 3.930 | 157,759 | +0.05(+1.35%) |
Dec 19, 2011 | 3.941 | 3.941 | 3.810 | 3.877 | 130,602 | -0.08(-1.98%) |
Dec 16, 2011 | 3.982 | 3.989 | 3.889 | 3.956 | 37,017 | +0.01(+0.28%) |
Dec 15, 2011 | 3.959 | 3.993 | 3.844 | 3.945 | 81,303 | -0.04(-1.12%) |
Dec 14, 2011 | 4.056 | 4.101 | 3.945 | 3.989 | 102,851 | -0.10(-2.46%) |
Dec 13, 2011 | 4.079 | 4.191 | 4.075 | 4.090 | 86,047 | -0.01(-0.27%) |
Dec 12, 2011 | 4.071 | 4.284 | 4.064 | 4.101 | 106,306 | -0.01(-0.27%) |
Dec 09, 2011 | 4.019 | 4.123 | 3.956 | 4.112 | 114,243 | +0.09(+2.22%) |
Dec 08, 2011 | 4.004 | 4.056 | 3.943 | 4.023 | 230,592 | +0.02(+0.47%) |
Dec 07, 2011 | 3.993 | 4.008 | 3.877 | 4.004 | 72,419 | +0.00(+0.00%) |
Dec 06, 2011 | 3.862 | 4.008 | 3.851 | 4.004 | 152,526 | +0.10(+2.58%) |
Dec 05, 2011 | 4.045 | 4.045 | 3.866 | 3.904 | 101,478 | -0.09(-2.29%) |
Dec 02, 2011 | 3.926 | 4.023 | 3.922 | 3.995 | 68,455 | +0.07(+1.76%) |
Dec 01, 2011 | 3.952 | 3.956 | 3.885 | 3.926 | 16,694 | -0.02(-0.47%) |
Nov 30, 2011 | 3.933 | 3.952 | 3.821 | 3.945 | 70,944 | +0.10(+2.62%) |
Nov 29, 2011 | 3.859 | 3.910 | 3.840 | 3.844 | 22,852 | -0.03(-0.87%) |
Nov 28, 2011 | 3.889 | 3.911 | 3.821 | 3.877 | 53,131 | +0.03(+0.78%) |
Nov 25, 2011 | 3.885 | 3.915 | 3.848 | 3.848 | 14,891 | -0.02(-0.48%) |
Nov 23, 2011 | 3.877 | 3.900 | 3.866 | 3.866 | 58,767 | -0.03(-0.77%) |
Nov 22, 2011 | 3.799 | 3.911 | 3.799 | 3.896 | 36,247 | +0.07(+1.95%) |
Nov 21, 2011 | 3.780 | 3.829 | 3.773 | 3.821 | 87,697 | +0.00(+0.00%) |
Nov 18, 2011 | 3.825 | 3.843 | 3.736 | 3.821 | 185,860 | +0.00(+0.10%) |
Nov 17, 2011 | 3.848 | 3.889 | 3.780 | 3.818 | 119,757 | -0.09(-2.29%) |
Nov 16, 2011 | 3.881 | 3.930 | 3.840 | 3.907 | 74,447 | -0.01(-0.38%) |
Nov 15, 2011 | 3.848 | 3.948 | 3.810 | 3.922 | 92,225 | +0.04(+1.06%) |
Nov 14, 2011 | 3.952 | 3.952 | 3.844 | 3.881 | 68,487 | -0.03(-0.86%) |
Nov 11, 2011 | 3.803 | 3.926 | 3.803 | 3.915 | 48,987 | +0.06(+1.45%) |
Nov 10, 2011 | 3.948 | 3.974 | 3.833 | 3.859 | 81,201 | -0.04(-0.96%) |
Nov 09, 2011 | 3.900 | 4.026 | 3.787 | 3.896 | 69,200 | -0.06(-1.42%) |
Nov 08, 2011 | 3.945 | 4.004 | 3.900 | 3.952 | 44,618 | +0.04(+1.05%) |
Nov 07, 2011 | 3.915 | 3.974 | 3.900 | 3.911 | 34,364 | -0.03(-0.85%) |
Nov 04, 2011 | 3.900 | 4.000 | 3.900 | 3.945 | 51,771 | +0.04(+0.95%) |
Nov 03, 2011 | 3.989 | 3.989 | 3.889 | 3.907 | 152,016 | -0.03(-0.85%) |
Nov 02, 2011 | 4.194 | 4.194 | 3.937 | 3.941 | 74,621 | -0.07(-1.67%) |