Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 4.113 | 4.128 | 4.065 | 4.102 | 530,968 | +0.01(+0.28%) |
Jan 30, 2012 | 4.037 | 4.094 | 4.037 | 4.090 | 631,793 | +0.02(+0.37%) |
Jan 27, 2012 | 4.094 | 4.094 | 4.044 | 4.075 | 536,285 | +0.00(+0.09%) |
Jan 26, 2012 | 4.082 | 4.098 | 4.052 | 4.071 | 417,417 | -0.01(-0.19%) |
Jan 25, 2012 | 4.018 | 4.079 | 4.014 | 4.079 | 424,127 | +0.05(+1.32%) |
Jan 24, 2012 | 4.010 | 4.037 | 4.002 | 4.026 | 340,002 | +0.00(+0.01%) |
Jan 23, 2012 | 4.025 | 4.048 | 4.014 | 4.025 | 432,133 | +0.01(+0.19%) |
Jan 20, 2012 | 3.976 | 4.025 | 3.972 | 4.018 | 439,441 | +0.03(+0.78%) |
Jan 19, 2012 | 3.987 | 3.994 | 3.979 | 3.987 | 467,215 | +0.02(+0.48%) |
Jan 18, 2012 | 3.930 | 3.975 | 3.930 | 3.968 | 435,065 | +0.03(+0.86%) |
Jan 17, 2012 | 3.964 | 3.964 | 3.930 | 3.934 | 500,181 | +0.01(+0.19%) |
Jan 13, 2012 | 3.926 | 3.930 | 3.896 | 3.926 | 493,654 | -0.02(-0.48%) |
Jan 12, 2012 | 3.937 | 3.953 | 3.926 | 3.945 | 369,971 | +0.01(+0.29%) |
Jan 11, 2012 | 3.941 | 3.945 | 3.930 | 3.934 | 577,506 | -0.02(-0.57%) |
Jan 10, 2012 | 3.964 | 3.975 | 3.945 | 3.956 | 787,824 | +0.02(+0.38%) |
Jan 09, 2012 | 3.922 | 3.945 | 3.915 | 3.941 | 598,522 | +0.04(+0.97%) |
Jan 06, 2012 | 3.892 | 3.934 | 3.891 | 3.903 | 368,435 | +0.00(+0.00%) |
Jan 05, 2012 | 3.877 | 3.903 | 3.862 | 3.903 | 402,190 | +0.01(+0.19%) |
Jan 04, 2012 | 3.862 | 3.896 | 3.862 | 3.896 | 421,620 | +0.05(+1.38%) |
Dec 30, 2011 | 3.805 | 3.851 | 3.802 | 3.843 | 771,785 | +0.04(+1.09%) |
Dec 29, 2011 | 3.783 | 3.813 | 3.783 | 3.802 | 663,770 | +0.03(+0.70%) |
Dec 28, 2011 | 3.832 | 3.832 | 3.775 | 3.775 | 712,251 | -0.06(-1.49%) |
Dec 27, 2011 | 3.813 | 3.847 | 3.813 | 3.832 | 696,323 | +0.00(+0.11%) |
Dec 23, 2011 | 3.802 | 3.832 | 3.802 | 3.828 | 468,100 | +0.08(+2.11%) |
Dec 21, 2011 | 3.756 | 3.760 | 3.730 | 3.749 | 444,183 | -0.02(-0.48%) |
Dec 20, 2011 | 3.752 | 3.785 | 3.752 | 3.767 | 749,816 | +0.05(+1.31%) |
Dec 19, 2011 | 3.756 | 3.759 | 3.703 | 3.718 | 524,028 | -0.03(-0.70%) |
Dec 16, 2011 | 3.729 | 3.744 | 3.714 | 3.744 | 584,632 | +0.03(+0.70%) |
Dec 15, 2011 | 3.756 | 3.763 | 3.714 | 3.718 | 548,424 | -0.01(-0.30%) |
Dec 14, 2011 | 3.737 | 3.756 | 3.722 | 3.729 | 393,952 | -0.04(-1.09%) |
Dec 13, 2011 | 3.804 | 3.834 | 3.759 | 3.771 | 626,218 | -0.02(-0.59%) |
Dec 12, 2011 | 3.801 | 3.823 | 3.767 | 3.793 | 475,507 | -0.06(-1.55%) |
Dec 09, 2011 | 3.812 | 3.875 | 3.812 | 3.853 | 559,120 | +0.04(+1.18%) |
Dec 08, 2011 | 3.842 | 3.868 | 3.801 | 3.808 | 446,488 | -0.06(-1.55%) |
Dec 07, 2011 | 3.860 | 3.898 | 3.838 | 3.868 | 397,754 | -0.01(-0.29%) |
Dec 06, 2011 | 3.849 | 3.887 | 3.845 | 3.879 | 394,102 | +0.01(+0.39%) |
Dec 05, 2011 | 3.872 | 3.887 | 3.842 | 3.864 | 532,737 | +0.03(+0.88%) |
Dec 02, 2011 | 3.834 | 3.857 | 3.827 | 3.830 | 510,413 | +0.01(+0.29%) |
Dec 01, 2011 | 3.782 | 3.819 | 3.782 | 3.819 | 418,515 | +0.02(+0.59%) |
Nov 30, 2011 | 3.763 | 3.808 | 3.763 | 3.797 | 583,180 | +0.10(+2.63%) |
Nov 29, 2011 | 3.685 | 3.722 | 3.685 | 3.700 | 350,110 | +0.02(+0.51%) |
Nov 28, 2011 | 3.722 | 3.726 | 3.670 | 3.681 | 451,439 | +0.05(+1.34%) |
Nov 25, 2011 | 3.628 | 3.658 | 3.621 | 3.632 | 171,690 | +0.00(+0.10%) |
Nov 23, 2011 | 3.640 | 3.647 | 3.621 | 3.628 | 347,479 | -0.05(-1.32%) |
Nov 22, 2011 | 3.677 | 3.707 | 3.666 | 3.677 | 329,774 | -0.01(-0.30%) |
Nov 21, 2011 | 3.714 | 3.714 | 3.662 | 3.688 | 567,833 | -0.07(-1.87%) |
Nov 18, 2011 | 3.777 | 3.777 | 3.751 | 3.759 | 399,560 | -0.01(-0.29%) |
Nov 17, 2011 | 3.807 | 3.818 | 3.744 | 3.770 | 605,461 | -0.04(-0.97%) |
Nov 16, 2011 | 3.792 | 3.840 | 3.792 | 3.807 | 477,334 | -0.02(-0.58%) |
Nov 15, 2011 | 3.777 | 3.833 | 3.777 | 3.829 | 539,317 | +0.03(+0.88%) |
Nov 14, 2011 | 3.825 | 3.840 | 3.788 | 3.796 | 517,733 | -0.06(-1.44%) |
Nov 11, 2011 | 3.837 | 3.865 | 3.829 | 3.851 | 365,460 | +0.05(+1.37%) |
Nov 10, 2011 | 3.792 | 3.811 | 3.762 | 3.799 | 446,234 | +0.04(+1.08%) |
Nov 09, 2011 | 3.799 | 3.804 | 3.744 | 3.759 | 552,755 | -0.13(-3.24%) |
Nov 08, 2011 | 3.866 | 3.885 | 3.829 | 3.885 | 687,290 | +0.03(+0.77%) |
Nov 07, 2011 | 3.818 | 3.855 | 3.806 | 3.855 | 331,455 | +0.02(+0.58%) |
Nov 04, 2011 | 3.803 | 3.837 | 3.799 | 3.833 | 275,652 | -0.01(-0.29%) |
Nov 03, 2011 | 3.822 | 3.855 | 3.773 | 3.844 | 463,454 | +0.06(+1.47%) |
Nov 02, 2011 | 3.785 | 3.807 | 3.766 | 3.788 | 560,320 | +0.03(+0.89%) |