Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 4.384 | 4.573 | 4.344 | 4.554 | 1,126,469 | +0.18(+4.17%) |
Jan 30, 2012 | 4.329 | 4.459 | 4.304 | 4.372 | 1,738,325 | +0.20(+4.89%) |
Jan 27, 2012 | 4.270 | 4.292 | 4.162 | 4.168 | 726,607 | -0.13(-2.95%) |
Jan 26, 2012 | 4.320 | 4.360 | 4.282 | 4.295 | 105,469 | -0.01(-0.29%) |
Jan 25, 2012 | 4.273 | 4.326 | 4.258 | 4.307 | 373,634 | +0.02(+0.50%) |
Jan 24, 2012 | 4.335 | 4.344 | 4.255 | 4.286 | 602,201 | -0.06(-1.28%) |
Jan 23, 2012 | 4.388 | 4.443 | 4.326 | 4.341 | 233,554 | -0.06(-1.26%) |
Jan 20, 2012 | 4.338 | 4.403 | 4.320 | 4.397 | 690,617 | +0.05(+1.14%) |
Jan 19, 2012 | 4.323 | 4.378 | 4.313 | 4.347 | 358,575 | +0.03(+0.72%) |
Jan 18, 2012 | 4.369 | 4.369 | 4.294 | 4.316 | 703,482 | -0.06(-1.48%) |
Jan 17, 2012 | 4.406 | 4.440 | 4.350 | 4.381 | 100,099 | -0.01(-0.14%) |
Jan 13, 2012 | 4.381 | 4.400 | 4.292 | 4.388 | 302,678 | -0.02(-0.35%) |
Jan 12, 2012 | 4.446 | 4.446 | 4.347 | 4.403 | 307,724 | -0.05(-1.04%) |
Jan 11, 2012 | 4.400 | 4.452 | 4.360 | 4.449 | 137,005 | +0.04(+0.84%) |
Jan 10, 2012 | 4.313 | 4.428 | 4.313 | 4.412 | 422,213 | +0.13(+2.96%) |
Jan 09, 2012 | 4.282 | 4.292 | 4.208 | 4.286 | 195,254 | +0.02(+0.58%) |
Jan 06, 2012 | 4.236 | 4.270 | 4.187 | 4.261 | 174,311 | +0.02(+0.44%) |
Jan 05, 2012 | 4.215 | 4.270 | 4.159 | 4.242 | 189,687 | +0.03(+0.66%) |
Jan 04, 2012 | 4.211 | 4.264 | 4.184 | 4.215 | 107,550 | +0.04(+1.04%) |
Dec 30, 2011 | 4.248 | 4.255 | 4.170 | 4.171 | 261,164 | -0.01(-0.15%) |
Dec 29, 2011 | 4.199 | 4.255 | 4.171 | 4.177 | 218,294 | -0.01(-0.22%) |
Dec 28, 2011 | 4.215 | 4.233 | 4.153 | 4.187 | 236,907 | -0.04(-0.88%) |
Dec 27, 2011 | 4.193 | 4.295 | 4.165 | 4.224 | 121,240 | +0.03(+0.66%) |
Dec 23, 2011 | 4.193 | 4.196 | 4.131 | 4.196 | 294,839 | +0.04(+1.04%) |
Dec 21, 2011 | 4.168 | 4.184 | 4.134 | 4.153 | 252,843 | -0.02(-0.52%) |
Dec 20, 2011 | 4.156 | 4.190 | 4.134 | 4.174 | 445,926 | +0.09(+2.19%) |
Dec 19, 2011 | 4.137 | 4.137 | 4.020 | 4.085 | 303,455 | -0.01(-0.30%) |
Dec 16, 2011 | 4.091 | 4.122 | 4.068 | 4.097 | 243,710 | +0.03(+0.68%) |
Dec 15, 2011 | 4.069 | 4.091 | 3.995 | 4.069 | 129,502 | +0.06(+1.39%) |
Dec 14, 2011 | 4.143 | 4.248 | 4.001 | 4.014 | 515,183 | -0.15(-3.63%) |
Dec 13, 2011 | 4.156 | 4.202 | 4.143 | 4.165 | 324,278 | +0.03(+0.67%) |
Dec 12, 2011 | 4.075 | 4.187 | 4.045 | 4.137 | 404,862 | +0.03(+0.75%) |
Dec 09, 2011 | 4.082 | 4.134 | 4.082 | 4.106 | 146,581 | +0.02(+0.61%) |
Dec 08, 2011 | 4.075 | 4.106 | 4.072 | 4.082 | 165,547 | -0.02(-0.60%) |
Dec 07, 2011 | 4.097 | 4.116 | 4.026 | 4.106 | 208,854 | -0.00(-0.08%) |
Dec 06, 2011 | 4.248 | 4.248 | 4.109 | 4.109 | 74,506 | -0.12(-2.85%) |
Dec 05, 2011 | 4.193 | 4.276 | 4.165 | 4.230 | 324,776 | +0.10(+2.39%) |
Dec 02, 2011 | 4.038 | 4.181 | 4.017 | 4.131 | 618,244 | +0.14(+3.40%) |
Dec 01, 2011 | 4.041 | 4.072 | 3.943 | 3.995 | 233,768 | -0.06(-1.60%) |
Nov 30, 2011 | 4.378 | 4.378 | 3.915 | 4.060 | 611,816 | +0.13(+3.30%) |
Nov 29, 2011 | 3.785 | 3.930 | 3.766 | 3.930 | 169,608 | +0.17(+4.43%) |
Nov 28, 2011 | 3.822 | 3.887 | 3.732 | 3.763 | 129,027 | +0.03(+0.83%) |
Nov 25, 2011 | 3.717 | 3.742 | 3.689 | 3.732 | 96,144 | +0.00(+0.08%) |
Nov 23, 2011 | 3.686 | 3.751 | 3.680 | 3.729 | 143,876 | +0.00(+0.00%) |
Nov 22, 2011 | 3.723 | 3.773 | 3.716 | 3.729 | 125,020 | +0.01(+0.33%) |
Nov 21, 2011 | 3.714 | 3.739 | 3.661 | 3.717 | 453,606 | -0.07(-1.80%) |
Nov 18, 2011 | 3.868 | 3.875 | 3.776 | 3.785 | 155,278 | -0.06(-1.45%) |
Nov 17, 2011 | 3.853 | 3.878 | 3.816 | 3.841 | 530,886 | -0.01(-0.16%) |
Nov 16, 2011 | 3.872 | 3.918 | 3.847 | 3.847 | 281,152 | -0.07(-1.81%) |
Nov 15, 2011 | 3.884 | 3.943 | 3.850 | 3.918 | 229,926 | +0.02(+0.63%) |
Nov 14, 2011 | 3.958 | 4.020 | 3.887 | 3.893 | 170,133 | -0.06(-1.56%) |
Nov 11, 2011 | 3.890 | 3.992 | 3.881 | 3.955 | 188,736 | +0.11(+2.73%) |
Nov 10, 2011 | 3.980 | 3.983 | 3.841 | 3.850 | 349,047 | -0.10(-2.50%) |
Nov 09, 2011 | 3.989 | 3.989 | 3.912 | 3.949 | 345,143 | -0.13(-3.18%) |
Nov 08, 2011 | 4.075 | 4.079 | 3.980 | 4.079 | 397,282 | +0.02(+0.46%) |
Nov 07, 2011 | 3.986 | 4.091 | 3.986 | 4.060 | 467,271 | +0.05(+1.31%) |
Nov 04, 2011 | 3.776 | 4.026 | 3.732 | 4.007 | 1,128,602 | +0.01(+0.15%) |
Nov 03, 2011 | 3.949 | 4.032 | 3.785 | 4.001 | 446,878 | -0.21(-4.99%) |
Nov 02, 2011 | 4.162 | 4.252 | 4.128 | 4.211 | 223,673 | +0.11(+2.79%) |