Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 4.500 | 4.533 | 4.429 | 4.487 | 1,529,731 | +0.04(+0.85%) |
Jan 30, 2012 | 4.441 | 4.479 | 4.412 | 4.450 | 1,194,358 | -0.04(-0.84%) |
Jan 27, 2012 | 4.445 | 4.496 | 4.424 | 4.487 | 997,897 | +0.03(+0.66%) |
Jan 26, 2012 | 4.429 | 4.466 | 4.387 | 4.458 | 956,178 | +0.07(+1.62%) |
Jan 25, 2012 | 4.353 | 4.412 | 4.332 | 4.387 | 1,152,065 | +0.03(+0.58%) |
Jan 24, 2012 | 4.253 | 4.370 | 4.253 | 4.362 | 1,169,887 | +0.09(+2.16%) |
Jan 23, 2012 | 4.332 | 4.378 | 4.270 | 4.270 | 1,514,092 | -0.06(-1.45%) |
Jan 20, 2012 | 4.270 | 4.337 | 4.261 | 4.332 | 1,367,734 | +0.05(+1.27%) |
Jan 19, 2012 | 4.307 | 4.332 | 4.274 | 4.278 | 1,203,467 | -0.02(-0.39%) |
Jan 18, 2012 | 4.236 | 4.295 | 4.215 | 4.295 | 783,363 | +0.06(+1.48%) |
Jan 17, 2012 | 4.228 | 4.253 | 4.203 | 4.232 | 1,221,457 | +0.05(+1.10%) |
Jan 13, 2012 | 4.152 | 4.198 | 4.136 | 4.186 | 1,104,906 | +0.00(+0.00%) |
Jan 12, 2012 | 4.232 | 4.240 | 4.140 | 4.186 | 1,404,262 | -0.04(-0.89%) |
Jan 11, 2012 | 4.190 | 4.244 | 4.161 | 4.223 | 977,180 | +0.01(+0.20%) |
Jan 10, 2012 | 4.198 | 4.219 | 4.165 | 4.215 | 999,347 | +0.07(+1.72%) |
Jan 09, 2012 | 4.161 | 4.173 | 4.123 | 4.144 | 885,233 | -0.01(-0.20%) |
Jan 06, 2012 | 4.186 | 4.240 | 4.136 | 4.152 | 1,517,826 | -0.04(-1.00%) |
Jan 05, 2012 | 4.144 | 4.203 | 4.102 | 4.194 | 1,070,965 | +0.04(+1.01%) |
Jan 04, 2012 | 4.186 | 4.203 | 4.140 | 4.152 | 1,101,927 | +0.02(+0.51%) |
Dec 30, 2011 | 4.173 | 4.198 | 4.131 | 4.131 | 957,501 | -0.04(-1.00%) |
Dec 29, 2011 | 4.115 | 4.226 | 4.102 | 4.173 | 1,337,250 | +0.06(+1.42%) |
Dec 28, 2011 | 4.207 | 4.236 | 4.102 | 4.115 | 1,587,612 | -0.11(-2.58%) |
Dec 27, 2011 | 4.190 | 4.261 | 4.173 | 4.223 | 861,188 | +0.03(+0.80%) |
Dec 23, 2011 | 4.177 | 4.211 | 4.152 | 4.190 | 1,037,256 | +0.12(+2.88%) |
Dec 21, 2011 | 4.002 | 4.115 | 3.964 | 4.073 | 3,533,775 | +0.05(+1.14%) |
Dec 20, 2011 | 3.972 | 4.031 | 3.964 | 4.027 | 1,576,618 | +0.13(+3.22%) |
Dec 19, 2011 | 4.010 | 4.014 | 3.893 | 3.901 | 1,319,734 | -0.10(-2.41%) |
Dec 16, 2011 | 3.968 | 4.014 | 3.935 | 3.997 | 3,841,860 | +0.06(+1.49%) |
Dec 15, 2011 | 3.926 | 3.943 | 3.864 | 3.939 | 1,262,137 | +0.06(+1.62%) |
Dec 14, 2011 | 3.830 | 3.935 | 3.809 | 3.876 | 1,384,949 | +0.03(+0.65%) |
Dec 13, 2011 | 3.922 | 3.960 | 3.838 | 3.851 | 1,548,812 | -0.05(-1.39%) |
Dec 12, 2011 | 3.876 | 3.910 | 3.847 | 3.905 | 2,034,406 | -0.04(-0.96%) |
Dec 09, 2011 | 3.805 | 3.960 | 3.792 | 3.943 | 2,700,997 | +0.14(+3.63%) |
Dec 08, 2011 | 3.951 | 3.981 | 3.792 | 3.805 | 2,144,459 | -0.18(-4.42%) |
Dec 07, 2011 | 3.910 | 3.989 | 3.872 | 3.981 | 2,356,620 | +0.05(+1.17%) |
Dec 06, 2011 | 3.989 | 3.989 | 3.930 | 3.935 | 2,208,303 | -0.05(-1.26%) |
Dec 05, 2011 | 3.993 | 3.997 | 3.948 | 3.985 | 2,303,153 | +0.04(+1.04%) |
Dec 02, 2011 | 3.940 | 3.997 | 3.915 | 3.944 | 1,346,588 | +0.04(+1.05%) |
Dec 01, 2011 | 3.899 | 3.928 | 3.862 | 3.903 | 1,196,121 | -0.02(-0.42%) |
Nov 30, 2011 | 3.882 | 3.936 | 3.862 | 3.919 | 3,184,997 | +0.15(+4.03%) |
Nov 29, 2011 | 3.809 | 3.821 | 3.735 | 3.768 | 1,633,388 | -0.02(-0.43%) |
Nov 28, 2011 | 3.805 | 3.813 | 3.739 | 3.784 | 1,577,794 | +0.11(+3.01%) |
Nov 25, 2011 | 3.686 | 3.780 | 3.669 | 3.673 | 672,879 | -0.02(-0.44%) |
Nov 23, 2011 | 3.751 | 3.768 | 3.682 | 3.690 | 1,482,238 | -0.10(-2.70%) |
Nov 22, 2011 | 3.850 | 3.878 | 3.788 | 3.792 | 1,311,356 | -0.05(-1.39%) |
Nov 21, 2011 | 3.911 | 3.936 | 3.837 | 3.846 | 1,445,857 | -0.15(-3.70%) |
Nov 18, 2011 | 3.940 | 3.997 | 3.915 | 3.993 | 1,147,010 | +0.06(+1.56%) |
Nov 17, 2011 | 3.993 | 4.020 | 3.915 | 3.932 | 1,553,165 | -0.06(-1.44%) |
Nov 16, 2011 | 4.005 | 4.067 | 3.975 | 3.989 | 1,517,609 | -0.05(-1.22%) |
Nov 15, 2011 | 3.944 | 4.075 | 3.940 | 4.038 | 1,669,361 | +0.05(+1.34%) |
Nov 14, 2011 | 4.063 | 4.067 | 3.977 | 3.985 | 1,655,607 | -0.11(-2.70%) |
Nov 11, 2011 | 3.981 | 4.096 | 3.960 | 4.096 | 1,799,564 | +0.16(+4.17%) |
Nov 10, 2011 | 4.063 | 4.071 | 3.903 | 3.932 | 1,600,610 | -0.05(-1.13%) |
Nov 09, 2011 | 4.030 | 4.116 | 3.973 | 3.977 | 2,147,712 | -0.14(-3.29%) |
Nov 08, 2011 | 4.116 | 4.120 | 3.895 | 4.112 | 1,929,869 | +0.05(+1.11%) |
Nov 07, 2011 | 4.079 | 4.124 | 4.014 | 4.067 | 2,332,901 | -0.02(-0.50%) |
Nov 04, 2011 | 4.063 | 4.112 | 4.026 | 4.087 | 1,321,062 | -0.03(-0.80%) |
Nov 03, 2011 | 4.141 | 4.161 | 4.026 | 4.120 | 2,223,498 | +0.02(+0.60%) |
Nov 02, 2011 | 4.055 | 4.120 | 4.001 | 4.096 | 2,801,005 | +0.12(+3.10%) |