Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 4.580 | 4.686 | 4.559 | 4.651 | 421,095 | +0.09(+1.96%) |
Jan 30, 2012 | 4.544 | 4.582 | 4.497 | 4.561 | 396,363 | +0.00(+0.00%) |
Jan 27, 2012 | 4.484 | 4.592 | 4.484 | 4.561 | 357,159 | +0.06(+1.28%) |
Jan 26, 2012 | 4.538 | 4.595 | 4.495 | 4.504 | 470,382 | -0.02(-0.47%) |
Jan 25, 2012 | 4.380 | 4.678 | 4.380 | 4.525 | 1,411,907 | +0.45(+11.09%) |
Jan 24, 2012 | 4.090 | 4.123 | 4.029 | 4.073 | 168,264 | -0.04(-0.93%) |
Jan 23, 2012 | 4.133 | 4.184 | 4.046 | 4.112 | 129,046 | -0.02(-0.52%) |
Jan 20, 2012 | 4.099 | 4.163 | 4.099 | 4.133 | 138,988 | +0.02(+0.52%) |
Jan 19, 2012 | 4.075 | 4.118 | 4.071 | 4.112 | 101,995 | +0.05(+1.26%) |
Jan 18, 2012 | 4.026 | 4.071 | 3.967 | 4.061 | 246,090 | +0.02(+0.53%) |
Jan 17, 2012 | 4.018 | 4.090 | 4.018 | 4.039 | 223,859 | +0.05(+1.17%) |
Jan 13, 2012 | 3.941 | 4.033 | 3.909 | 3.992 | 156,440 | -0.00(-0.05%) |
Jan 12, 2012 | 3.990 | 4.035 | 3.935 | 3.994 | 343,129 | +0.00(+0.05%) |
Jan 11, 2012 | 3.982 | 3.999 | 3.933 | 3.992 | 175,122 | +0.01(+0.21%) |
Jan 10, 2012 | 3.982 | 4.043 | 3.956 | 3.984 | 333,989 | +0.04(+1.08%) |
Jan 09, 2012 | 3.911 | 3.971 | 3.878 | 3.941 | 209,224 | +0.06(+1.54%) |
Jan 06, 2012 | 3.850 | 3.896 | 3.794 | 3.882 | 233,553 | +0.04(+0.94%) |
Jan 05, 2012 | 3.839 | 3.873 | 3.786 | 3.845 | 182,693 | -0.00(-0.11%) |
Jan 04, 2012 | 3.847 | 3.911 | 3.847 | 3.850 | 155,487 | +0.02(+0.44%) |
Dec 30, 2011 | 3.884 | 3.890 | 3.824 | 3.833 | 145,268 | -0.05(-1.32%) |
Dec 29, 2011 | 3.811 | 3.896 | 3.805 | 3.884 | 161,341 | +0.09(+2.47%) |
Dec 28, 2011 | 3.873 | 3.873 | 3.758 | 3.790 | 396,349 | -0.08(-2.09%) |
Dec 27, 2011 | 3.865 | 4.071 | 3.865 | 3.871 | 169,010 | -0.01(-0.33%) |
Dec 23, 2011 | 3.980 | 3.988 | 3.843 | 3.884 | 566,881 | -0.09(-2.30%) |
Dec 21, 2011 | 3.965 | 3.994 | 3.903 | 3.975 | 260,857 | +0.01(+0.22%) |
Dec 20, 2011 | 3.871 | 3.984 | 3.871 | 3.967 | 312,557 | +0.18(+4.78%) |
Dec 19, 2011 | 3.943 | 3.958 | 3.771 | 3.786 | 218,940 | -0.12(-3.06%) |
Dec 16, 2011 | 3.879 | 3.960 | 3.873 | 3.905 | 439,580 | +0.06(+1.55%) |
Dec 15, 2011 | 3.809 | 3.856 | 3.771 | 3.845 | 206,938 | +0.08(+2.21%) |
Dec 14, 2011 | 3.809 | 3.833 | 3.735 | 3.762 | 407,938 | -0.09(-2.38%) |
Dec 13, 2011 | 3.960 | 3.994 | 3.835 | 3.854 | 268,757 | -0.11(-2.69%) |
Dec 12, 2011 | 3.909 | 3.965 | 3.899 | 3.960 | 173,404 | -0.06(-1.59%) |
Dec 09, 2011 | 3.879 | 4.054 | 3.879 | 4.024 | 213,016 | +0.16(+4.19%) |
Dec 08, 2011 | 4.014 | 4.018 | 3.852 | 3.862 | 215,115 | -0.18(-4.43%) |
Dec 07, 2011 | 3.986 | 4.054 | 3.914 | 4.041 | 185,993 | +0.01(+0.37%) |
Dec 06, 2011 | 4.061 | 4.069 | 4.001 | 4.026 | 292,889 | -0.02(-0.42%) |
Dec 05, 2011 | 4.024 | 4.084 | 3.973 | 4.043 | 492,471 | +0.09(+2.37%) |
Dec 02, 2011 | 3.905 | 3.967 | 3.893 | 3.950 | 361,775 | +0.08(+2.15%) |
Dec 01, 2011 | 3.905 | 3.914 | 3.854 | 3.867 | 442,343 | -0.06(-1.57%) |
Nov 30, 2011 | 3.826 | 3.937 | 3.752 | 3.929 | 619,925 | +0.25(+6.83%) |
Nov 29, 2011 | 3.667 | 3.699 | 3.607 | 3.677 | 252,163 | +0.02(+0.47%) |
Nov 28, 2011 | 3.573 | 3.714 | 3.573 | 3.660 | 421,950 | +0.16(+4.56%) |
Nov 25, 2011 | 3.560 | 3.614 | 3.501 | 3.501 | 137,645 | -0.08(-2.32%) |
Nov 23, 2011 | 3.669 | 3.669 | 3.560 | 3.584 | 244,734 | -0.11(-2.88%) |
Nov 22, 2011 | 3.894 | 3.926 | 3.677 | 3.690 | 641,761 | -0.20(-5.04%) |
Nov 21, 2011 | 3.933 | 3.973 | 3.873 | 3.886 | 345,301 | -0.10(-2.56%) |
Nov 18, 2011 | 3.569 | 4.035 | 3.569 | 3.988 | 918,937 | +0.48(+13.64%) |
Nov 17, 2011 | 3.524 | 3.567 | 3.465 | 3.509 | 325,833 | -0.01(-0.42%) |
Nov 16, 2011 | 3.618 | 3.643 | 3.518 | 3.524 | 217,405 | -0.13(-3.61%) |
Nov 15, 2011 | 3.580 | 3.688 | 3.550 | 3.656 | 140,695 | +0.06(+1.78%) |
Nov 14, 2011 | 3.680 | 3.703 | 3.573 | 3.592 | 179,621 | -0.10(-2.71%) |
Nov 11, 2011 | 3.607 | 3.703 | 3.605 | 3.692 | 140,079 | +0.11(+3.03%) |
Nov 10, 2011 | 3.577 | 3.624 | 3.548 | 3.584 | 123,112 | +0.06(+1.63%) |
Nov 09, 2011 | 3.620 | 3.650 | 3.514 | 3.526 | 202,932 | -0.18(-4.77%) |
Nov 08, 2011 | 3.709 | 3.731 | 3.618 | 3.703 | 403,957 | +0.03(+0.75%) |
Nov 07, 2011 | 3.705 | 3.722 | 3.650 | 3.675 | 280,502 | -0.04(-1.14%) |
Nov 04, 2011 | 3.765 | 3.765 | 3.692 | 3.718 | 209,314 | -0.08(-2.07%) |
Nov 03, 2011 | 3.782 | 3.809 | 3.686 | 3.797 | 318,531 | +0.07(+1.77%) |
Nov 02, 2011 | 3.720 | 3.741 | 3.654 | 3.731 | 391,054 | +0.06(+1.71%) |