Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 4.463 | 4.476 | 4.457 | 4.457 | 6,224 | -0.00(-0.10%) |
Jan 30, 2012 | 4.425 | 4.462 | 4.413 | 4.462 | 11,284 | -0.05(-1.17%) |
Jan 27, 2012 | 4.462 | 4.514 | 4.462 | 4.514 | 23,640 | -0.03(-0.66%) |
Jan 25, 2012 | 4.395 | 4.544 | 4.544 | 4.544 | 156,469 | +0.07(+1.66%) |
Jan 24, 2012 | 4.463 | 4.470 | 4.463 | 4.470 | 11,054 | +0.00(+0.11%) |
Jan 23, 2012 | 4.519 | 4.521 | 4.427 | 4.465 | 9,932 | -0.05(-1.11%) |
Jan 20, 2012 | 4.473 | 4.515 | 4.473 | 4.515 | 6,029 | +0.01(+0.20%) |
Jan 19, 2012 | 4.502 | 4.506 | 4.444 | 4.506 | 22,798 | +0.00(+0.00%) |
Jan 18, 2012 | 4.422 | 4.506 | 4.422 | 4.506 | 20,723 | +0.05(+1.05%) |
Jan 17, 2012 | 4.485 | 4.486 | 4.451 | 4.459 | 28,062 | +0.16(+3.68%) |
Jan 13, 2012 | 4.335 | 4.335 | 4.275 | 4.301 | 8,078 | -0.11(-2.44%) |
Jan 12, 2012 | 4.403 | 4.409 | 4.375 | 4.409 | 17,645 | +0.03(+0.70%) |
Jan 11, 2012 | 4.352 | 4.387 | 4.309 | 4.378 | 30,273 | +0.01(+0.21%) |
Jan 10, 2012 | 4.352 | 4.381 | 4.352 | 4.369 | 17,866 | +0.10(+2.45%) |
Jan 09, 2012 | 4.176 | 4.264 | 4.176 | 4.264 | 13,606 | +0.01(+0.33%) |
Jan 06, 2012 | 4.245 | 4.262 | 4.198 | 4.250 | 20,409 | +0.01(+0.33%) |
Jan 05, 2012 | 4.111 | 4.236 | 4.111 | 4.236 | 12,619 | +0.05(+1.09%) |
Jan 04, 2012 | 4.232 | 4.236 | 4.152 | 4.190 | 35,078 | +0.06(+1.51%) |
Dec 30, 2011 | 4.144 | 4.144 | 4.077 | 4.128 | 22,841 | +0.05(+1.24%) |
Dec 29, 2011 | 4.028 | 4.096 | 4.028 | 4.077 | 9,354 | +0.07(+1.66%) |
Dec 28, 2011 | 4.057 | 4.057 | 4.010 | 4.011 | 25,936 | -0.16(-3.74%) |
Dec 27, 2011 | 4.204 | 4.204 | 3.817 | 4.166 | 31,064 | +0.02(+0.43%) |
Dec 23, 2011 | 4.083 | 4.149 | 4.070 | 4.149 | 92,147 | +0.17(+4.16%) |
Dec 21, 2011 | 3.926 | 3.983 | 3.902 | 3.983 | 20,434 | +0.33(+9.15%) |
Dec 19, 2011 | 3.649 | 3.649 | 3.649 | 3.649 | 0 | -0.03(-0.83%) |
Dec 16, 2011 | 3.742 | 3.742 | 3.680 | 3.680 | 1,700 | -0.04(-1.14%) |
Dec 15, 2011 | 3.712 | 3.722 | 3.676 | 3.722 | 8,928 | +0.14(+3.84%) |
Dec 13, 2011 | 3.584 | 3.584 | 3.584 | 3.584 | 0 | -0.11(-2.96%) |
Dec 12, 2011 | 3.689 | 3.694 | 3.689 | 3.694 | 5,416 | -0.14(-3.68%) |
Dec 09, 2011 | 3.835 | 3.835 | 3.835 | 3.835 | 850 | +0.13(+3.56%) |
Dec 08, 2011 | 3.762 | 3.775 | 3.703 | 3.703 | 9,354 | -0.19(-4.78%) |
Dec 07, 2011 | 3.774 | 3.939 | 3.774 | 3.889 | 7,653 | +0.07(+1.86%) |
Dec 06, 2011 | 3.781 | 3.871 | 3.781 | 3.818 | 18,929 | +0.08(+2.16%) |
Dec 05, 2011 | 3.868 | 3.868 | 3.737 | 3.737 | 20,409 | -0.02(-0.59%) |
Dec 02, 2011 | 3.944 | 3.944 | 3.729 | 3.760 | 25,001 | -0.12(-3.09%) |
Dec 01, 2011 | 3.897 | 3.914 | 3.879 | 3.879 | 42,518 | +0.07(+1.95%) |
Nov 30, 2011 | 3.709 | 3.805 | 3.709 | 3.805 | 3,444 | +0.31(+8.96%) |
Nov 29, 2011 | 3.469 | 3.548 | 3.469 | 3.493 | 10,629 | +0.09(+2.56%) |
Nov 28, 2011 | 3.436 | 3.436 | 3.406 | 3.406 | 7,653 | +0.21(+6.63%) |
Nov 25, 2011 | 3.203 | 3.203 | 3.194 | 3.194 | 4,251 | -0.04(-1.20%) |
Nov 23, 2011 | 3.241 | 3.288 | 3.233 | 3.233 | 11,054 | -0.15(-4.38%) |
Nov 22, 2011 | 3.373 | 3.410 | 3.328 | 3.381 | 23,810 | -0.01(-0.17%) |
Nov 21, 2011 | 3.468 | 3.663 | 3.057 | 3.387 | 27,212 | -0.18(-5.01%) |
Nov 18, 2011 | 3.600 | 3.600 | 3.560 | 3.565 | 41,243 | +0.01(+0.36%) |
Nov 17, 2011 | 3.642 | 3.648 | 3.509 | 3.553 | 44,219 | -0.21(-5.65%) |
Nov 16, 2011 | 3.765 | 3.765 | 3.765 | 3.765 | 4,251 | -0.17(-4.44%) |
Nov 15, 2011 | 3.848 | 3.943 | 3.839 | 3.940 | 68,880 | +0.04(+0.93%) |
Nov 14, 2011 | 3.868 | 3.904 | 3.859 | 3.904 | 12,755 | -0.10(-2.47%) |
Nov 11, 2011 | 3.976 | 4.003 | 3.969 | 4.003 | 3,401 | +0.23(+6.08%) |
Nov 10, 2011 | 3.790 | 3.801 | 3.774 | 3.774 | 3,401 | +0.13(+3.55%) |
Nov 09, 2011 | 3.644 | 3.644 | 3.644 | 3.644 | 850 | -0.32(-8.10%) |
Nov 08, 2011 | 3.888 | 3.968 | 3.801 | 3.966 | 34,057 | +0.14(+3.70%) |
Nov 07, 2011 | 3.706 | 3.824 | 3.706 | 3.824 | 62,928 | +0.13(+3.56%) |
Nov 04, 2011 | 3.641 | 3.698 | 3.641 | 3.693 | 10,204 | -0.12(-3.08%) |
Nov 03, 2011 | 3.734 | 3.810 | 3.707 | 3.810 | 54,424 | +0.15(+4.18%) |
Nov 02, 2011 | 3.670 | 3.701 | 3.636 | 3.657 | 355,348 | +0.04(+0.97%) |