Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 4.816 | 4.835 | 4.754 | 4.754 | 111,143 | -0.02(-0.46%) |
Jan 30, 2012 | 4.785 | 4.785 | 4.735 | 4.776 | 92,136 | -0.02(-0.39%) |
Jan 27, 2012 | 4.714 | 4.794 | 4.692 | 4.794 | 71,560 | +0.10(+2.19%) |
Jan 26, 2012 | 4.667 | 4.692 | 4.651 | 4.692 | 101,797 | +0.03(+0.73%) |
Jan 25, 2012 | 4.639 | 4.663 | 4.592 | 4.658 | 117,155 | +0.03(+0.74%) |
Jan 24, 2012 | 4.630 | 4.633 | 4.596 | 4.623 | 100,413 | +0.00(+0.00%) |
Jan 23, 2012 | 4.623 | 4.627 | 4.589 | 4.623 | 149,098 | +0.02(+0.36%) |
Jan 20, 2012 | 4.611 | 4.611 | 4.577 | 4.607 | 92,683 | +0.01(+0.18%) |
Jan 19, 2012 | 4.602 | 4.605 | 4.574 | 4.599 | 64,599 | +0.02(+0.34%) |
Jan 18, 2012 | 4.567 | 4.583 | 4.549 | 4.583 | 98,453 | +0.04(+0.89%) |
Jan 17, 2012 | 4.533 | 4.578 | 4.515 | 4.543 | 40,590 | +0.03(+0.76%) |
Jan 13, 2012 | 4.536 | 4.536 | 4.487 | 4.508 | 87,501 | +0.00(+0.00%) |
Jan 12, 2012 | 4.567 | 4.567 | 4.505 | 4.508 | 53,476 | -0.03(-0.62%) |
Jan 11, 2012 | 4.564 | 4.564 | 4.521 | 4.536 | 88,193 | +0.00(+0.07%) |
Jan 10, 2012 | 4.608 | 4.608 | 4.533 | 4.533 | 123,360 | -0.02(-0.41%) |
Jan 09, 2012 | 4.599 | 4.605 | 4.515 | 4.552 | 97,806 | -0.02(-0.34%) |
Jan 06, 2012 | 4.580 | 4.586 | 4.533 | 4.567 | 158,486 | +0.02(+0.55%) |
Jan 05, 2012 | 4.586 | 4.586 | 4.512 | 4.543 | 125,964 | -0.01(-0.27%) |
Jan 04, 2012 | 4.558 | 4.558 | 4.524 | 4.555 | 24,269 | +0.14(+3.17%) |
Dec 30, 2011 | 4.421 | 4.477 | 4.409 | 4.415 | 145,400 | -0.01(-0.21%) |
Dec 29, 2011 | 4.412 | 4.453 | 4.409 | 4.425 | 79,761 | +0.01(+0.28%) |
Dec 28, 2011 | 4.493 | 4.493 | 4.412 | 4.412 | 76,324 | -0.06(-1.25%) |
Dec 27, 2011 | 4.502 | 4.502 | 4.465 | 4.468 | 112,643 | -0.02(-0.48%) |
Dec 23, 2011 | 4.459 | 4.540 | 4.453 | 4.490 | 50,686 | +0.17(+3.88%) |
Dec 21, 2011 | 4.381 | 4.394 | 4.316 | 4.322 | 49,321 | -0.04(-1.00%) |
Dec 20, 2011 | 4.390 | 4.403 | 4.341 | 4.366 | 126,810 | +0.05(+1.15%) |
Dec 19, 2011 | 4.375 | 4.378 | 4.279 | 4.316 | 72,603 | +0.00(+0.00%) |
Dec 16, 2011 | 4.381 | 4.381 | 4.316 | 4.316 | 62,102 | -0.01(-0.29%) |
Dec 15, 2011 | 4.341 | 4.341 | 4.263 | 4.328 | 100,558 | +0.06(+1.38%) |
Dec 14, 2011 | 4.279 | 4.288 | 4.229 | 4.269 | 130,261 | +0.01(+0.15%) |
Dec 13, 2011 | 4.319 | 4.366 | 4.254 | 4.263 | 130,061 | +0.02(+0.51%) |
Dec 12, 2011 | 4.425 | 4.425 | 4.213 | 4.241 | 139,977 | -0.19(-4.34%) |
Dec 09, 2011 | 4.484 | 4.484 | 4.409 | 4.434 | 94,929 | +0.04(+0.86%) |
Dec 08, 2011 | 4.512 | 4.515 | 4.384 | 4.396 | 51,175 | -0.11(-2.42%) |
Dec 07, 2011 | 4.536 | 4.536 | 4.493 | 4.505 | 70,772 | -0.03(-0.68%) |
Dec 06, 2011 | 4.533 | 4.540 | 4.515 | 4.536 | 106,947 | +0.02(+0.41%) |
Dec 05, 2011 | 4.512 | 4.536 | 4.502 | 4.518 | 105,025 | +0.05(+1.04%) |
Dec 02, 2011 | 4.456 | 4.490 | 4.443 | 4.471 | 176,712 | +0.07(+1.55%) |
Dec 01, 2011 | 4.400 | 4.421 | 4.387 | 4.403 | 108,884 | +0.03(+0.71%) |
Nov 30, 2011 | 4.325 | 4.390 | 4.300 | 4.372 | 128,812 | +0.14(+3.38%) |
Nov 29, 2011 | 4.247 | 4.275 | 4.229 | 4.229 | 101,334 | -0.01(-0.15%) |
Nov 28, 2011 | 4.294 | 4.338 | 4.210 | 4.235 | 96,644 | +0.04(+0.89%) |
Nov 25, 2011 | 4.210 | 4.229 | 4.198 | 4.198 | 19,802 | +0.01(+0.22%) |
Nov 23, 2011 | 4.247 | 4.247 | 4.170 | 4.188 | 89,017 | -0.09(-2.11%) |
Nov 22, 2011 | 4.325 | 4.325 | 4.257 | 4.279 | 58,410 | +0.03(+0.73%) |
Nov 21, 2011 | 4.353 | 4.353 | 4.247 | 4.247 | 57,930 | -0.13(-3.05%) |
Nov 18, 2011 | 4.421 | 4.425 | 4.372 | 4.381 | 69,423 | +0.04(+0.86%) |
Nov 17, 2011 | 4.389 | 4.407 | 4.323 | 4.344 | 89,573 | -0.06(-1.31%) |
Nov 16, 2011 | 4.407 | 4.420 | 4.368 | 4.401 | 150,980 | -0.03(-0.62%) |
Nov 15, 2011 | 4.438 | 4.438 | 4.395 | 4.429 | 113,675 | -0.02(-0.41%) |
Nov 14, 2011 | 4.507 | 4.507 | 4.429 | 4.447 | 75,325 | -0.05(-1.01%) |
Nov 11, 2011 | 4.471 | 4.495 | 4.468 | 4.492 | 110,733 | +0.09(+2.07%) |
Nov 10, 2011 | 4.444 | 4.444 | 4.383 | 4.401 | 104,478 | +0.01(+0.14%) |
Nov 09, 2011 | 4.444 | 4.444 | 4.326 | 4.395 | 92,780 | -0.08(-1.69%) |
Nov 08, 2011 | 4.474 | 4.480 | 4.423 | 4.471 | 44,987 | +0.05(+1.03%) |
Nov 07, 2011 | 4.450 | 4.453 | 4.410 | 4.426 | 79,435 | +0.01(+0.27%) |
Nov 04, 2011 | 4.450 | 4.456 | 4.395 | 4.414 | 52,404 | -0.04(-0.82%) |
Nov 03, 2011 | 4.456 | 4.456 | 4.359 | 4.450 | 49,721 | +0.04(+0.89%) |
Nov 02, 2011 | 4.398 | 4.414 | 4.356 | 4.410 | 75,265 | +0.04(+0.97%) |