Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 4.523 | 4.530 | 4.487 | 4.516 | 652,651 | -0.04(-0.78%) |
Jan 30, 2012 | 4.502 | 4.551 | 4.480 | 4.551 | 735,109 | +0.11(+2.56%) |
Jan 27, 2012 | 4.388 | 4.473 | 4.374 | 4.438 | 3,583,749 | +0.04(+0.97%) |
Jan 26, 2012 | 4.423 | 4.452 | 4.381 | 4.395 | 676,052 | -0.04(-0.80%) |
Jan 25, 2012 | 4.409 | 4.438 | 4.366 | 4.430 | 486,694 | +0.04(+0.81%) |
Jan 24, 2012 | 4.381 | 4.409 | 4.381 | 4.395 | 385,761 | -0.04(-0.80%) |
Jan 23, 2012 | 4.395 | 4.445 | 4.388 | 4.430 | 1,845,833 | +0.06(+1.47%) |
Jan 20, 2012 | 4.338 | 4.374 | 4.317 | 4.366 | 879,450 | +0.14(+3.37%) |
Jan 19, 2012 | 4.210 | 4.253 | 4.203 | 4.224 | 408,735 | +0.08(+1.89%) |
Jan 18, 2012 | 4.089 | 4.160 | 4.089 | 4.146 | 289,984 | +0.04(+1.04%) |
Jan 17, 2012 | 4.125 | 4.125 | 4.096 | 4.103 | 463,249 | -0.01(-0.35%) |
Jan 13, 2012 | 4.089 | 4.125 | 4.082 | 4.118 | 226,331 | -0.03(-0.69%) |
Jan 12, 2012 | 4.139 | 4.160 | 4.118 | 4.146 | 277,167 | +0.00(+0.00%) |
Jan 11, 2012 | 4.110 | 4.153 | 4.096 | 4.146 | 496,080 | +0.09(+2.10%) |
Jan 10, 2012 | 4.075 | 4.096 | 4.061 | 4.061 | 295,673 | +0.04(+0.88%) |
Jan 09, 2012 | 4.039 | 4.046 | 4.018 | 4.025 | 264,819 | +0.01(+0.18%) |
Jan 06, 2012 | 4.039 | 4.039 | 3.997 | 4.018 | 185,196 | -0.03(-0.70%) |
Jan 05, 2012 | 4.061 | 4.068 | 4.032 | 4.046 | 219,546 | -0.06(-1.39%) |
Jan 04, 2012 | 4.096 | 4.110 | 4.075 | 4.103 | 564,776 | +0.18(+4.72%) |
Dec 30, 2011 | 3.940 | 3.940 | 3.911 | 3.918 | 299,073 | +0.01(+0.36%) |
Dec 29, 2011 | 3.847 | 3.918 | 3.847 | 3.904 | 662,460 | +0.09(+2.23%) |
Dec 28, 2011 | 3.854 | 3.854 | 3.812 | 3.819 | 324,361 | -0.09(-2.36%) |
Dec 27, 2011 | 3.933 | 3.940 | 3.883 | 3.911 | 380,814 | -0.07(-1.79%) |
Dec 23, 2011 | 3.947 | 3.990 | 3.940 | 3.982 | 358,998 | +0.06(+1.63%) |
Dec 21, 2011 | 3.918 | 3.926 | 3.883 | 3.918 | 596,527 | -0.01(-0.36%) |
Dec 20, 2011 | 3.926 | 3.947 | 3.911 | 3.933 | 1,356,716 | +0.08(+2.03%) |
Dec 19, 2011 | 3.926 | 3.933 | 3.854 | 3.854 | 872,638 | -0.09(-2.17%) |
Dec 16, 2011 | 3.975 | 3.975 | 3.926 | 3.940 | 505,198 | -0.06(-1.60%) |
Dec 15, 2011 | 4.025 | 4.039 | 3.990 | 4.004 | 412,639 | +0.01(+0.36%) |
Dec 14, 2011 | 4.025 | 4.025 | 3.968 | 3.990 | 637,087 | -0.03(-0.71%) |
Dec 13, 2011 | 4.039 | 4.089 | 3.997 | 4.018 | 440,095 | -0.06(-1.40%) |
Dec 12, 2011 | 4.110 | 4.110 | 4.032 | 4.075 | 307,764 | -0.04(-1.04%) |
Dec 09, 2011 | 4.054 | 4.132 | 4.046 | 4.118 | 530,943 | +0.13(+3.21%) |
Dec 08, 2011 | 4.046 | 4.096 | 3.990 | 3.990 | 484,181 | -0.11(-2.77%) |
Dec 07, 2011 | 4.061 | 4.103 | 4.039 | 4.103 | 442,995 | +0.04(+1.05%) |
Dec 06, 2011 | 4.046 | 4.075 | 4.032 | 4.061 | 400,668 | +0.01(+0.35%) |
Dec 05, 2011 | 4.061 | 4.089 | 4.025 | 4.046 | 426,853 | +0.11(+2.71%) |
Dec 02, 2011 | 3.975 | 3.997 | 3.940 | 3.940 | 446,540 | +0.01(+0.18%) |
Dec 01, 2011 | 3.926 | 3.975 | 3.918 | 3.933 | 1,533,291 | -0.04(-0.90%) |
Nov 30, 2011 | 4.004 | 4.004 | 3.897 | 3.968 | 1,101,741 | +0.18(+4.89%) |
Nov 29, 2011 | 3.790 | 3.825 | 3.748 | 3.783 | 1,661,414 | -0.01(-0.19%) |
Nov 28, 2011 | 3.783 | 3.833 | 3.776 | 3.790 | 855,653 | +0.11(+2.90%) |
Nov 25, 2011 | 3.684 | 3.731 | 3.655 | 3.684 | 464,222 | +0.04(+0.97%) |
Nov 23, 2011 | 3.719 | 3.719 | 3.648 | 3.648 | 602,328 | -0.06(-1.72%) |
Nov 22, 2011 | 3.741 | 3.769 | 3.712 | 3.712 | 742,494 | -0.05(-1.32%) |
Nov 21, 2011 | 3.712 | 3.783 | 3.655 | 3.762 | 2,631,597 | +0.02(+0.57%) |
Nov 18, 2011 | 3.790 | 3.790 | 3.726 | 3.741 | 538,828 | -0.07(-1.87%) |
Nov 17, 2011 | 3.840 | 3.876 | 3.769 | 3.812 | 356,104 | -0.02(-0.56%) |
Nov 16, 2011 | 3.840 | 3.890 | 3.812 | 3.833 | 346,491 | -0.03(-0.74%) |
Nov 15, 2011 | 3.840 | 3.869 | 3.790 | 3.862 | 776,862 | +0.00(+0.00%) |
Nov 14, 2011 | 3.776 | 3.876 | 3.776 | 3.862 | 376,805 | +0.13(+3.43%) |
Nov 11, 2011 | 3.705 | 3.741 | 3.691 | 3.734 | 305,411 | +0.06(+1.55%) |
Nov 10, 2011 | 3.712 | 3.726 | 3.662 | 3.677 | 424,406 | -0.08(-2.08%) |
Nov 09, 2011 | 3.819 | 3.819 | 3.744 | 3.755 | 482,645 | -0.15(-3.83%) |
Nov 08, 2011 | 3.883 | 3.926 | 3.840 | 3.904 | 316,101 | -0.01(-0.36%) |
Nov 07, 2011 | 3.897 | 3.933 | 3.876 | 3.918 | 304,133 | +0.04(+1.10%) |
Nov 04, 2011 | 3.883 | 3.904 | 3.840 | 3.876 | 328,350 | -0.08(-1.98%) |
Nov 03, 2011 | 3.954 | 3.962 | 3.904 | 3.954 | 240,814 | +0.04(+0.91%) |
Nov 02, 2011 | 3.926 | 3.936 | 3.862 | 3.918 | 421,166 | +0.03(+0.73%) |