Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 4.201 | 4.201 | 4.150 | 4.166 | 440,847 | +0.01(+0.28%) |
Jan 30, 2012 | 4.108 | 4.154 | 4.088 | 4.154 | 570,283 | +0.02(+0.47%) |
Jan 27, 2012 | 4.112 | 4.143 | 4.112 | 4.135 | 516,192 | -0.01(-0.19%) |
Jan 26, 2012 | 4.170 | 4.216 | 4.143 | 4.143 | 604,147 | -0.02(-0.47%) |
Jan 25, 2012 | 4.116 | 4.170 | 4.096 | 4.162 | 616,932 | +0.04(+1.03%) |
Jan 24, 2012 | 4.108 | 4.127 | 4.085 | 4.119 | 614,331 | -0.01(-0.19%) |
Jan 23, 2012 | 4.123 | 4.139 | 4.096 | 4.127 | 695,217 | +0.02(+0.47%) |
Jan 20, 2012 | 4.088 | 4.112 | 4.073 | 4.108 | 350,581 | +0.02(+0.40%) |
Jan 19, 2012 | 4.084 | 4.107 | 4.080 | 4.091 | 312,328 | +0.01(+0.28%) |
Jan 18, 2012 | 4.019 | 4.088 | 4.016 | 4.080 | 516,443 | +0.06(+1.43%) |
Jan 17, 2012 | 4.049 | 4.061 | 4.022 | 4.022 | 590,713 | -0.00(-0.10%) |
Jan 13, 2012 | 4.022 | 4.030 | 3.996 | 4.026 | 464,895 | -0.01(-0.29%) |
Jan 12, 2012 | 4.026 | 4.045 | 4.007 | 4.038 | 444,195 | +0.02(+0.38%) |
Jan 11, 2012 | 4.019 | 4.042 | 4.019 | 4.022 | 399,150 | -0.02(-0.57%) |
Jan 10, 2012 | 4.045 | 4.057 | 4.030 | 4.045 | 498,284 | +0.02(+0.57%) |
Jan 09, 2012 | 3.992 | 4.026 | 3.988 | 4.022 | 570,323 | +0.03(+0.87%) |
Jan 06, 2012 | 3.961 | 3.992 | 3.957 | 3.988 | 541,531 | +0.03(+0.68%) |
Jan 05, 2012 | 3.942 | 3.969 | 3.934 | 3.961 | 499,094 | +0.00(+0.10%) |
Jan 04, 2012 | 3.949 | 3.961 | 3.915 | 3.957 | 410,051 | +0.04(+0.98%) |
Dec 30, 2011 | 3.869 | 3.942 | 3.869 | 3.919 | 1,163,306 | +0.03(+0.89%) |
Dec 29, 2011 | 3.850 | 3.888 | 3.850 | 3.884 | 684,656 | +0.03(+0.80%) |
Dec 28, 2011 | 3.880 | 3.884 | 3.838 | 3.854 | 580,046 | -0.03(-0.79%) |
Dec 27, 2011 | 3.854 | 3.900 | 3.854 | 3.884 | 526,180 | +0.00(+0.10%) |
Dec 23, 2011 | 3.857 | 3.884 | 3.857 | 3.880 | 589,767 | +0.02(+0.60%) |
Dec 21, 2011 | 3.846 | 3.857 | 3.819 | 3.857 | 521,683 | +0.01(+0.22%) |
Dec 20, 2011 | 3.818 | 3.860 | 3.818 | 3.849 | 733,219 | +0.07(+1.81%) |
Dec 19, 2011 | 3.803 | 3.815 | 3.777 | 3.780 | 603,357 | -0.02(-0.60%) |
Dec 16, 2011 | 3.803 | 3.822 | 3.788 | 3.803 | 624,844 | +0.00(+0.10%) |
Dec 15, 2011 | 3.818 | 3.834 | 3.796 | 3.799 | 488,501 | -0.00(-0.10%) |
Dec 14, 2011 | 3.815 | 3.830 | 3.788 | 3.803 | 483,582 | -0.03(-0.89%) |
Dec 13, 2011 | 3.875 | 3.899 | 3.822 | 3.837 | 444,265 | -0.01(-0.30%) |
Dec 12, 2011 | 3.879 | 3.883 | 3.834 | 3.849 | 502,752 | -0.06(-1.65%) |
Dec 09, 2011 | 3.891 | 3.929 | 3.891 | 3.913 | 420,887 | +0.05(+1.18%) |
Dec 08, 2011 | 3.917 | 3.929 | 3.860 | 3.868 | 337,386 | -0.08(-2.12%) |
Dec 07, 2011 | 3.925 | 3.959 | 3.908 | 3.952 | 471,444 | +0.00(+0.10%) |
Dec 06, 2011 | 3.906 | 3.955 | 3.906 | 3.948 | 681,013 | +0.02(+0.58%) |
Dec 05, 2011 | 3.925 | 3.940 | 3.910 | 3.925 | 652,287 | +0.03(+0.68%) |
Dec 02, 2011 | 3.913 | 3.933 | 3.898 | 3.898 | 551,798 | +0.01(+0.20%) |
Dec 01, 2011 | 3.845 | 3.891 | 3.834 | 3.891 | 546,224 | +0.02(+0.39%) |
Nov 30, 2011 | 3.875 | 3.875 | 3.841 | 3.875 | 758,400 | +0.10(+2.62%) |
Nov 29, 2011 | 3.754 | 3.792 | 3.750 | 3.777 | 390,042 | +0.03(+0.81%) |
Nov 28, 2011 | 3.769 | 3.780 | 3.731 | 3.746 | 415,468 | +0.05(+1.34%) |
Nov 25, 2011 | 3.674 | 3.704 | 3.672 | 3.697 | 306,399 | +0.01(+0.31%) |
Nov 23, 2011 | 3.701 | 3.704 | 3.678 | 3.685 | 628,733 | -0.05(-1.42%) |
Nov 22, 2011 | 3.723 | 3.750 | 3.720 | 3.739 | 614,808 | -0.00(-0.10%) |
Nov 21, 2011 | 3.750 | 3.758 | 3.716 | 3.742 | 531,799 | -0.06(-1.58%) |
Nov 18, 2011 | 3.829 | 3.829 | 3.795 | 3.802 | 505,621 | -0.01(-0.20%) |
Nov 17, 2011 | 3.848 | 3.855 | 3.784 | 3.810 | 819,851 | -0.03(-0.88%) |
Nov 16, 2011 | 3.844 | 3.889 | 3.833 | 3.844 | 634,443 | -0.03(-0.78%) |
Nov 15, 2011 | 3.817 | 3.881 | 3.817 | 3.874 | 524,297 | +0.03(+0.88%) |
Nov 14, 2011 | 3.855 | 3.870 | 3.826 | 3.840 | 407,085 | -0.03(-0.78%) |
Nov 11, 2011 | 3.874 | 3.889 | 3.859 | 3.870 | 398,381 | +0.05(+1.18%) |
Nov 10, 2011 | 3.814 | 3.836 | 3.791 | 3.825 | 377,882 | +0.04(+1.00%) |
Nov 09, 2011 | 3.802 | 3.844 | 3.776 | 3.787 | 694,999 | -0.11(-2.80%) |
Nov 08, 2011 | 3.900 | 3.919 | 3.870 | 3.897 | 1,390,752 | -0.00(-0.10%) |
Nov 07, 2011 | 3.859 | 3.900 | 3.843 | 3.900 | 530,000 | +0.03(+0.78%) |
Nov 04, 2011 | 3.848 | 3.878 | 3.833 | 3.870 | 268,643 | -0.00(-0.10%) |
Nov 03, 2011 | 3.859 | 3.881 | 3.802 | 3.874 | 550,719 | +0.04(+1.08%) |
Nov 02, 2011 | 3.836 | 3.855 | 3.806 | 3.833 | 569,868 | +0.05(+1.29%) |