Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 4.382 | 4.442 | 4.354 | 4.433 | 203,715 | +0.07(+1.66%) |
Jan 30, 2012 | 4.436 | 4.466 | 4.310 | 4.361 | 304,235 | -0.09(-2.10%) |
Jan 27, 2012 | 4.478 | 4.487 | 4.442 | 4.454 | 283,473 | -0.03(-0.67%) |
Jan 26, 2012 | 4.491 | 4.506 | 4.370 | 4.484 | 506,785 | -0.02(-0.53%) |
Jan 25, 2012 | 4.475 | 4.518 | 4.419 | 4.509 | 571,309 | +0.04(+0.88%) |
Jan 24, 2012 | 4.424 | 4.487 | 4.406 | 4.469 | 463,189 | +0.04(+0.88%) |
Jan 23, 2012 | 4.433 | 4.442 | 4.403 | 4.430 | 319,568 | -0.00(-0.07%) |
Jan 20, 2012 | 4.364 | 4.472 | 4.352 | 4.433 | 599,578 | +0.07(+1.66%) |
Jan 19, 2012 | 4.262 | 4.406 | 4.241 | 4.361 | 480,923 | +0.12(+2.91%) |
Jan 18, 2012 | 4.141 | 4.256 | 4.138 | 4.238 | 372,229 | +0.10(+2.48%) |
Jan 17, 2012 | 4.171 | 4.216 | 4.099 | 4.135 | 252,278 | -0.01(-0.15%) |
Jan 13, 2012 | 4.093 | 4.165 | 4.069 | 4.141 | 218,673 | +0.01(+0.22%) |
Jan 12, 2012 | 4.168 | 4.168 | 4.120 | 4.132 | 295,599 | -0.02(-0.44%) |
Jan 11, 2012 | 4.066 | 4.156 | 4.057 | 4.150 | 342,203 | +0.08(+1.85%) |
Jan 10, 2012 | 4.063 | 4.081 | 4.042 | 4.075 | 304,427 | +0.05(+1.35%) |
Jan 09, 2012 | 4.027 | 4.171 | 4.003 | 4.021 | 259,075 | +0.02(+0.45%) |
Jan 06, 2012 | 3.973 | 4.042 | 3.936 | 4.003 | 259,739 | +0.03(+0.83%) |
Jan 05, 2012 | 4.000 | 4.000 | 3.930 | 3.969 | 202,556 | -0.03(-0.83%) |
Jan 04, 2012 | 4.042 | 4.057 | 3.954 | 4.003 | 279,160 | +0.05(+1.22%) |
Dec 30, 2011 | 3.945 | 3.976 | 3.921 | 3.954 | 547,217 | +0.01(+0.15%) |
Dec 29, 2011 | 3.976 | 3.991 | 3.930 | 3.948 | 412,949 | -0.00(-0.08%) |
Dec 28, 2011 | 4.063 | 4.117 | 3.945 | 3.951 | 533,895 | -0.27(-6.29%) |
Dec 27, 2011 | 4.171 | 4.225 | 4.135 | 4.216 | 409,622 | +0.06(+1.45%) |
Dec 23, 2011 | 4.225 | 4.235 | 4.147 | 4.156 | 335,310 | -0.03(-0.65%) |
Dec 21, 2011 | 4.111 | 4.204 | 4.081 | 4.183 | 542,439 | +0.07(+1.61%) |
Dec 20, 2011 | 4.087 | 4.138 | 4.045 | 4.117 | 487,491 | +0.09(+2.24%) |
Dec 19, 2011 | 4.204 | 4.204 | 4.021 | 4.027 | 431,905 | -0.17(-4.09%) |
Dec 16, 2011 | 4.087 | 4.210 | 4.006 | 4.198 | 745,201 | +0.13(+3.26%) |
Dec 15, 2011 | 4.084 | 4.090 | 4.015 | 4.066 | 303,601 | +0.02(+0.37%) |
Dec 14, 2011 | 4.027 | 4.123 | 4.009 | 4.051 | 442,859 | +0.00(+0.00%) |
Dec 13, 2011 | 4.090 | 4.123 | 4.051 | 4.051 | 351,028 | -0.06(-1.39%) |
Dec 12, 2011 | 4.069 | 4.111 | 3.945 | 4.108 | 376,100 | +0.00(+0.00%) |
Dec 09, 2011 | 4.084 | 4.141 | 4.066 | 4.108 | 391,457 | +0.05(+1.11%) |
Dec 08, 2011 | 4.123 | 4.126 | 4.033 | 4.063 | 352,214 | -0.06(-1.53%) |
Dec 07, 2011 | 4.105 | 4.156 | 4.096 | 4.126 | 443,174 | +0.01(+0.15%) |
Dec 06, 2011 | 4.147 | 4.153 | 4.096 | 4.120 | 317,596 | -0.01(-0.15%) |
Dec 05, 2011 | 4.102 | 4.126 | 4.093 | 4.126 | 429,494 | +0.06(+1.56%) |
Dec 02, 2011 | 4.063 | 4.096 | 4.030 | 4.063 | 340,748 | +0.01(+0.30%) |
Dec 01, 2011 | 4.096 | 4.111 | 3.994 | 4.051 | 348,624 | -0.05(-1.10%) |
Nov 30, 2011 | 4.126 | 4.183 | 4.042 | 4.096 | 2,040,353 | +0.06(+1.42%) |
Nov 29, 2011 | 4.126 | 4.174 | 3.955 | 4.039 | 497,780 | -0.09(-2.12%) |
Nov 28, 2011 | 4.045 | 4.135 | 4.045 | 4.126 | 436,772 | +0.17(+4.42%) |
Nov 25, 2011 | 3.997 | 4.045 | 3.951 | 3.951 | 135,758 | -0.05(-1.20%) |
Nov 23, 2011 | 4.063 | 4.111 | 3.991 | 4.000 | 277,616 | -0.10(-2.50%) |
Nov 22, 2011 | 4.120 | 4.141 | 4.081 | 4.102 | 199,651 | -0.02(-0.58%) |
Nov 21, 2011 | 4.105 | 4.150 | 4.030 | 4.126 | 330,213 | -0.03(-0.72%) |
Nov 18, 2011 | 4.141 | 4.183 | 4.075 | 4.156 | 425,968 | +0.02(+0.51%) |
Nov 17, 2011 | 4.150 | 4.177 | 4.117 | 4.135 | 403,304 | -0.01(-0.29%) |
Nov 16, 2011 | 4.102 | 4.216 | 4.075 | 4.147 | 669,069 | +0.02(+0.58%) |
Nov 15, 2011 | 4.054 | 4.135 | 4.042 | 4.123 | 446,870 | +0.04(+0.96%) |
Nov 14, 2011 | 4.180 | 4.198 | 4.057 | 4.084 | 244,183 | -0.12(-2.93%) |
Nov 11, 2011 | 4.165 | 4.216 | 4.159 | 4.207 | 308,754 | +0.08(+1.97%) |
Nov 10, 2011 | 4.162 | 4.204 | 4.096 | 4.126 | 260,104 | +0.02(+0.44%) |
Nov 09, 2011 | 4.150 | 4.228 | 4.099 | 4.108 | 500,038 | -0.10(-2.36%) |
Nov 08, 2011 | 4.111 | 4.253 | 4.070 | 4.207 | 373,736 | +0.11(+2.72%) |
Nov 07, 2011 | 4.111 | 4.153 | 3.991 | 4.096 | 456,499 | -0.03(-0.66%) |
Nov 04, 2011 | 3.924 | 4.256 | 3.726 | 4.123 | 249,151 | -0.08(-1.79%) |
Nov 03, 2011 | 4.201 | 4.261 | 4.162 | 4.198 | 331,415 | +0.02(+0.50%) |
Nov 02, 2011 | 4.144 | 4.222 | 4.111 | 4.177 | 261,320 | +0.08(+1.99%) |