Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 4.602 | 4.653 | 4.560 | 4.645 | 40,846 | +0.08(+1.86%) |
Jan 30, 2012 | 4.599 | 4.599 | 4.546 | 4.560 | 23,022 | -0.04(-0.77%) |
Jan 27, 2012 | 4.680 | 4.691 | 4.535 | 4.595 | 133,670 | -0.09(-1.89%) |
Jan 26, 2012 | 4.701 | 4.737 | 4.652 | 4.684 | 79,658 | -0.02(-0.38%) |
Jan 25, 2012 | 4.768 | 4.889 | 4.669 | 4.701 | 87,483 | -0.03(-0.60%) |
Jan 24, 2012 | 4.662 | 4.772 | 4.652 | 4.729 | 45,126 | +0.06(+1.29%) |
Jan 23, 2012 | 4.623 | 4.680 | 4.623 | 4.669 | 36,664 | +0.07(+1.62%) |
Jan 20, 2012 | 4.563 | 4.595 | 4.542 | 4.595 | 37,117 | +0.05(+1.17%) |
Jan 19, 2012 | 4.489 | 4.592 | 4.489 | 4.542 | 28,528 | +0.03(+0.63%) |
Jan 18, 2012 | 4.454 | 4.514 | 4.454 | 4.514 | 36,627 | +0.06(+1.35%) |
Jan 17, 2012 | 4.560 | 4.560 | 4.454 | 4.454 | 65,127 | +0.01(+0.16%) |
Jan 13, 2012 | 4.433 | 4.532 | 4.433 | 4.447 | 71,846 | -0.03(-0.68%) |
Jan 12, 2012 | 4.429 | 4.477 | 4.429 | 4.477 | 30,797 | +0.02(+0.52%) |
Jan 11, 2012 | 4.535 | 4.535 | 4.418 | 4.454 | 39,720 | +0.01(+0.32%) |
Jan 10, 2012 | 4.383 | 4.460 | 4.383 | 4.440 | 56,224 | +0.07(+1.70%) |
Jan 09, 2012 | 4.327 | 4.376 | 4.316 | 4.365 | 46,821 | +0.02(+0.41%) |
Jan 06, 2012 | 4.330 | 4.392 | 4.291 | 4.348 | 65,354 | +0.00(+0.08%) |
Jan 05, 2012 | 4.259 | 4.346 | 4.224 | 4.344 | 54,934 | +0.05(+1.07%) |
Jan 04, 2012 | 4.274 | 4.316 | 4.256 | 4.298 | 60,765 | +0.09(+2.10%) |
Dec 30, 2011 | 4.196 | 4.238 | 4.193 | 4.210 | 105,920 | +0.01(+0.34%) |
Dec 29, 2011 | 4.189 | 4.220 | 4.167 | 4.196 | 65,716 | +0.02(+0.42%) |
Dec 28, 2011 | 4.220 | 4.220 | 4.146 | 4.178 | 37,417 | -0.04(-1.00%) |
Dec 27, 2011 | 4.203 | 4.220 | 4.175 | 4.220 | 44,818 | +0.03(+0.76%) |
Dec 23, 2011 | 4.178 | 4.206 | 4.161 | 4.189 | 63,835 | +0.01(+0.34%) |
Dec 21, 2011 | 4.171 | 4.175 | 4.107 | 4.175 | 43,044 | +0.02(+0.51%) |
Dec 20, 2011 | 4.112 | 4.157 | 4.112 | 4.153 | 90,804 | +0.10(+2.48%) |
Dec 19, 2011 | 4.112 | 4.153 | 4.053 | 4.053 | 31,252 | -0.06(-1.35%) |
Dec 16, 2011 | 4.091 | 4.146 | 4.084 | 4.108 | 33,616 | +0.02(+0.59%) |
Dec 15, 2011 | 4.087 | 4.105 | 4.049 | 4.084 | 38,057 | +0.06(+1.38%) |
Dec 14, 2011 | 4.021 | 4.060 | 4.004 | 4.028 | 69,632 | +0.01(+0.35%) |
Dec 13, 2011 | 4.077 | 4.133 | 4.005 | 4.015 | 87,922 | -0.03(-0.86%) |
Dec 12, 2011 | 4.091 | 4.091 | 4.018 | 4.049 | 67,214 | -0.06(-1.44%) |
Dec 09, 2011 | 4.025 | 4.112 | 4.025 | 4.108 | 37,261 | +0.08(+1.98%) |
Dec 08, 2011 | 4.094 | 4.094 | 4.022 | 4.028 | 68,373 | -0.08(-1.94%) |
Dec 07, 2011 | 4.070 | 4.115 | 4.039 | 4.108 | 98,888 | +0.06(+1.46%) |
Dec 06, 2011 | 4.070 | 4.094 | 4.042 | 4.049 | 67,237 | -0.02(-0.60%) |
Dec 05, 2011 | 4.105 | 4.143 | 4.067 | 4.074 | 33,149 | +0.00(+0.00%) |
Dec 02, 2011 | 4.157 | 4.157 | 4.074 | 4.074 | 27,483 | +0.02(+0.51%) |
Dec 01, 2011 | 4.122 | 4.122 | 4.042 | 4.053 | 38,887 | -0.07(-1.68%) |
Nov 30, 2011 | 4.074 | 4.122 | 4.018 | 4.122 | 67,413 | +0.18(+4.48%) |
Nov 29, 2011 | 3.938 | 3.975 | 3.914 | 3.945 | 49,055 | -0.00(-0.09%) |
Nov 28, 2011 | 3.994 | 4.008 | 3.935 | 3.949 | 46,291 | +0.02(+0.53%) |
Nov 25, 2011 | 3.862 | 3.956 | 3.862 | 3.928 | 35,840 | +0.07(+1.71%) |
Nov 23, 2011 | 3.893 | 3.931 | 3.854 | 3.862 | 152,949 | -0.13(-3.22%) |
Nov 22, 2011 | 3.987 | 4.035 | 3.977 | 3.990 | 45,141 | -0.03(-0.81%) |
Nov 21, 2011 | 4.070 | 4.087 | 4.001 | 4.023 | 28,607 | -0.08(-1.83%) |
Nov 18, 2011 | 4.119 | 4.119 | 4.049 | 4.098 | 56,603 | +0.03(+0.72%) |
Nov 17, 2011 | 4.139 | 4.139 | 4.054 | 4.068 | 41,979 | -0.07(-1.72%) |
Nov 16, 2011 | 4.171 | 4.171 | 4.122 | 4.139 | 38,091 | -0.05(-1.16%) |
Nov 15, 2011 | 4.143 | 4.188 | 4.122 | 4.188 | 35,719 | +0.06(+1.34%) |
Nov 14, 2011 | 4.278 | 4.278 | 4.105 | 4.133 | 111,425 | -0.14(-3.25%) |
Nov 11, 2011 | 4.285 | 4.285 | 4.216 | 4.271 | 16,021 | +0.04(+0.90%) |
Nov 10, 2011 | 4.275 | 4.289 | 4.167 | 4.233 | 30,572 | +0.03(+0.83%) |
Nov 09, 2011 | 4.320 | 4.320 | 4.195 | 4.198 | 38,731 | -0.17(-3.97%) |
Nov 08, 2011 | 4.323 | 4.389 | 4.254 | 4.372 | 81,982 | +0.06(+1.45%) |
Nov 07, 2011 | 4.303 | 4.341 | 4.273 | 4.309 | 38,933 | +0.00(+0.08%) |
Nov 04, 2011 | 4.327 | 4.327 | 4.251 | 4.306 | 24,886 | -0.03(-0.80%) |
Nov 03, 2011 | 4.382 | 4.382 | 4.265 | 4.341 | 78,368 | +0.05(+1.12%) |
Nov 02, 2011 | 4.386 | 4.386 | 4.263 | 4.293 | 19,378 | -0.01(-0.23%) |