Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 4.100 | 4.103 | 4.020 | 4.053 | 1,493,955 | -0.03(-0.73%) |
Jan 30, 2012 | 4.120 | 4.187 | 4.083 | 4.083 | 2,015,289 | -0.06(-1.45%) |
Jan 27, 2012 | 4.120 | 4.150 | 4.083 | 4.143 | 1,665,732 | +0.02(+0.49%) |
Jan 26, 2012 | 4.290 | 4.297 | 4.090 | 4.123 | 2,181,207 | -0.16(-3.74%) |
Jan 25, 2012 | 4.157 | 4.293 | 4.121 | 4.283 | 2,147,907 | +0.13(+3.05%) |
Jan 24, 2012 | 4.087 | 4.190 | 4.073 | 4.157 | 1,332,222 | +0.05(+1.22%) |
Jan 23, 2012 | 4.043 | 4.140 | 4.043 | 4.107 | 1,776,000 | +0.07(+1.82%) |
Jan 20, 2012 | 3.983 | 4.093 | 3.967 | 4.033 | 1,815,270 | +0.05(+1.17%) |
Jan 19, 2012 | 4.013 | 4.047 | 3.947 | 3.987 | 4,628,304 | -0.02(-0.50%) |
Jan 18, 2012 | 4.120 | 4.120 | 3.953 | 4.007 | 6,044,544 | -0.21(-4.90%) |
Jan 17, 2012 | 4.443 | 4.453 | 4.210 | 4.213 | 2,466,378 | -0.22(-5.03%) |
Jan 13, 2012 | 4.347 | 4.540 | 4.340 | 4.437 | 2,143,767 | +0.07(+1.60%) |
Jan 12, 2012 | 4.300 | 4.383 | 4.167 | 4.367 | 3,008,196 | +0.06(+1.47%) |
Jan 11, 2012 | 4.147 | 4.383 | 4.123 | 4.303 | 3,934,695 | +0.16(+3.95%) |
Jan 10, 2012 | 3.850 | 4.160 | 3.810 | 4.140 | 7,164,072 | +0.32(+8.38%) |
Jan 09, 2012 | 3.903 | 3.903 | 3.737 | 3.820 | 3,341,712 | -0.08(-2.05%) |
Jan 06, 2012 | 4.003 | 4.047 | 3.830 | 3.900 | 2,596,662 | -0.10(-2.50%) |
Jan 05, 2012 | 4.123 | 4.223 | 3.990 | 4.000 | 3,309,552 | -0.18(-4.31%) |
Jan 04, 2012 | 4.163 | 4.236 | 4.120 | 4.180 | 967,914 | +0.14(+3.47%) |
Dec 30, 2011 | 4.090 | 4.110 | 4.037 | 4.040 | 1,170,765 | -0.07(-1.70%) |
Dec 29, 2011 | 4.143 | 4.147 | 4.077 | 4.110 | 1,015,593 | -0.01(-0.24%) |
Dec 28, 2011 | 4.250 | 4.280 | 4.113 | 4.120 | 759,567 | -0.14(-3.21%) |
Dec 27, 2011 | 4.230 | 4.293 | 4.207 | 4.257 | 902,493 | +0.01(+0.24%) |
Dec 23, 2011 | 4.220 | 4.260 | 4.147 | 4.247 | 979,830 | +0.04(+1.03%) |
Dec 21, 2011 | 4.087 | 4.210 | 4.073 | 4.203 | 1,583,895 | +0.13(+3.11%) |
Dec 20, 2011 | 4.053 | 4.133 | 4.023 | 4.077 | 1,601,859 | +0.09(+2.26%) |
Dec 19, 2011 | 4.103 | 4.130 | 3.970 | 3.987 | 1,313,379 | -0.09(-2.21%) |
Dec 16, 2011 | 4.030 | 4.157 | 4.030 | 4.077 | 2,424,945 | +0.07(+1.66%) |
Dec 15, 2011 | 4.007 | 4.051 | 3.933 | 4.010 | 1,906,317 | +0.05(+1.18%) |
Dec 14, 2011 | 4.060 | 4.103 | 3.947 | 3.963 | 1,808,994 | -0.14(-3.41%) |
Dec 13, 2011 | 4.200 | 4.260 | 4.083 | 4.103 | 2,417,625 | -0.05(-1.28%) |
Dec 12, 2011 | 4.180 | 4.180 | 4.097 | 4.157 | 1,384,056 | -0.09(-2.04%) |
Dec 09, 2011 | 4.160 | 4.270 | 4.130 | 4.243 | 1,880,640 | +0.10(+2.41%) |
Dec 08, 2011 | 4.267 | 4.267 | 4.123 | 4.143 | 2,186,841 | -0.16(-3.64%) |
Dec 07, 2011 | 4.347 | 4.380 | 4.212 | 4.300 | 2,097,807 | -0.05(-1.15%) |
Dec 06, 2011 | 4.327 | 4.380 | 4.293 | 4.350 | 1,943,277 | +0.01(+0.23%) |
Dec 05, 2011 | 4.337 | 4.433 | 4.287 | 4.340 | 2,107,104 | +0.07(+1.72%) |
Dec 02, 2011 | 4.377 | 4.437 | 4.243 | 4.267 | 3,137,559 | -0.05(-1.08%) |
Dec 01, 2011 | 4.473 | 4.520 | 4.313 | 4.313 | 5,013,675 | -0.17(-3.86%) |
Nov 30, 2011 | 4.570 | 4.677 | 4.447 | 4.487 | 4,066,392 | +0.07(+1.66%) |
Nov 29, 2011 | 4.317 | 4.417 | 4.237 | 4.413 | 2,168,382 | +0.11(+2.48%) |
Nov 28, 2011 | 4.203 | 4.333 | 4.187 | 4.307 | 2,476,503 | +0.25(+6.08%) |
Nov 25, 2011 | 4.083 | 4.190 | 4.060 | 4.060 | 1,202,385 | -0.05(-1.22%) |
Nov 23, 2011 | 3.953 | 4.147 | 3.917 | 4.110 | 4,759,968 | +0.11(+2.66%) |
Nov 22, 2011 | 4.010 | 4.063 | 3.933 | 4.003 | 2,478,078 | -0.03(-0.74%) |
Nov 21, 2011 | 4.043 | 4.060 | 3.957 | 4.033 | 2,691,843 | -0.07(-1.79%) |
Nov 18, 2011 | 4.110 | 4.187 | 4.042 | 4.107 | 1,916,109 | +0.01(+0.33%) |
Nov 17, 2011 | 4.100 | 4.163 | 4.000 | 4.093 | 4,207,863 | -0.03(-0.81%) |
Nov 16, 2011 | 4.243 | 4.300 | 4.097 | 4.127 | 3,921,537 | -0.17(-4.03%) |
Nov 15, 2011 | 4.400 | 4.423 | 4.297 | 4.300 | 3,054,204 | -0.16(-3.52%) |
Nov 14, 2011 | 4.573 | 4.633 | 4.447 | 4.457 | 2,670,348 | -0.18(-3.81%) |
Nov 11, 2011 | 4.543 | 4.693 | 4.510 | 4.633 | 1,721,016 | +0.13(+2.81%) |
Nov 10, 2011 | 4.590 | 4.623 | 4.437 | 4.507 | 2,441,736 | -0.01(-0.15%) |
Nov 09, 2011 | 4.690 | 4.780 | 4.503 | 4.513 | 3,865,434 | -0.29(-5.97%) |
Nov 08, 2011 | 4.790 | 4.827 | 4.687 | 4.800 | 2,295,135 | +0.03(+0.70%) |
Nov 07, 2011 | 4.730 | 4.793 | 4.703 | 4.767 | 1,942,140 | +0.01(+0.28%) |
Nov 04, 2011 | 4.770 | 4.853 | 4.750 | 4.753 | 1,991,262 | -0.09(-1.93%) |
Nov 03, 2011 | 4.827 | 4.867 | 4.708 | 4.847 | 3,364,470 | +0.07(+1.47%) |
Nov 02, 2011 | 4.890 | 4.943 | 4.743 | 4.777 | 5,313,813 | -0.06(-1.17%) |