Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 4.503 | 4.515 | 4.470 | 4.470 | 671,348 | -0.04(-0.80%) |
Jan 30, 2012 | 4.511 | 4.511 | 4.474 | 4.507 | 785,700 | -0.01(-0.18%) |
Jan 27, 2012 | 4.511 | 4.551 | 4.503 | 4.515 | 906,220 | +0.01(+0.31%) |
Jan 26, 2012 | 4.508 | 4.520 | 4.497 | 4.501 | 724,740 | +0.00(+0.00%) |
Jan 25, 2012 | 4.501 | 4.512 | 4.465 | 4.501 | 824,572 | +0.02(+0.53%) |
Jan 24, 2012 | 4.520 | 4.524 | 4.441 | 4.477 | 945,549 | +0.00(+0.00%) |
Jan 23, 2012 | 4.485 | 4.528 | 4.461 | 4.477 | 1,163,294 | -0.01(-0.18%) |
Jan 20, 2012 | 4.512 | 4.532 | 4.477 | 4.485 | 1,007,055 | -0.02(-0.35%) |
Jan 19, 2012 | 4.461 | 4.520 | 4.449 | 4.501 | 1,099,166 | +0.04(+0.89%) |
Jan 18, 2012 | 4.445 | 4.469 | 4.429 | 4.461 | 786,366 | +0.03(+0.72%) |
Jan 17, 2012 | 4.457 | 4.457 | 4.425 | 4.429 | 1,001,351 | -0.03(-0.63%) |
Jan 13, 2012 | 4.441 | 4.457 | 4.425 | 4.457 | 878,750 | +0.01(+0.27%) |
Jan 12, 2012 | 4.397 | 4.453 | 4.373 | 4.445 | 1,440,391 | +0.01(+0.27%) |
Jan 11, 2012 | 4.393 | 4.457 | 4.390 | 4.433 | 1,033,677 | +0.01(+0.27%) |
Jan 10, 2012 | 4.413 | 4.445 | 4.385 | 4.421 | 1,237,450 | +0.06(+1.28%) |
Jan 09, 2012 | 4.397 | 4.409 | 4.349 | 4.365 | 677,917 | -0.00(-0.09%) |
Jan 06, 2012 | 4.373 | 4.401 | 4.349 | 4.369 | 826,454 | +0.00(+0.00%) |
Jan 05, 2012 | 4.325 | 4.369 | 4.305 | 4.369 | 697,100 | +0.06(+1.40%) |
Jan 04, 2012 | 4.329 | 4.361 | 4.285 | 4.309 | 699,237 | -0.04(-1.02%) |
Dec 30, 2011 | 4.277 | 4.361 | 4.261 | 4.353 | 884,881 | +0.09(+2.15%) |
Dec 29, 2011 | 4.401 | 4.409 | 4.130 | 4.261 | 3,810,218 | -0.16(-3.61%) |
Dec 28, 2011 | 4.421 | 4.425 | 4.349 | 4.421 | 961,043 | +0.00(+0.05%) |
Dec 27, 2011 | 4.359 | 4.431 | 4.332 | 4.419 | 1,148,518 | +0.08(+1.83%) |
Dec 23, 2011 | 4.347 | 4.375 | 4.332 | 4.340 | 1,008,496 | -0.04(-0.82%) |
Dec 21, 2011 | 4.347 | 4.391 | 4.336 | 4.375 | 883,623 | +0.03(+0.64%) |
Dec 20, 2011 | 4.375 | 4.431 | 4.343 | 4.347 | 1,038,968 | -0.02(-0.45%) |
Dec 19, 2011 | 4.379 | 4.407 | 4.363 | 4.367 | 759,155 | -0.02(-0.45%) |
Dec 16, 2011 | 4.367 | 4.403 | 4.347 | 4.387 | 1,086,083 | +0.04(+0.82%) |
Dec 15, 2011 | 4.351 | 4.371 | 4.336 | 4.351 | 1,126,605 | +0.01(+0.27%) |
Dec 14, 2011 | 4.343 | 4.351 | 4.300 | 4.340 | 746,796 | +0.00(+0.00%) |
Dec 13, 2011 | 4.340 | 4.357 | 4.296 | 4.340 | 1,018,214 | +0.02(+0.55%) |
Dec 12, 2011 | 4.336 | 4.359 | 4.296 | 4.316 | 1,243,780 | -0.04(-0.91%) |
Dec 09, 2011 | 4.340 | 4.359 | 4.324 | 4.355 | 1,031,756 | -0.00(-0.09%) |
Dec 08, 2011 | 4.336 | 4.359 | 4.316 | 4.359 | 681,798 | +0.03(+0.73%) |
Dec 07, 2011 | 4.332 | 4.347 | 4.308 | 4.328 | 792,377 | +0.00(+0.09%) |
Dec 06, 2011 | 4.320 | 4.328 | 4.280 | 4.324 | 751,780 | +0.00(+0.09%) |
Dec 05, 2011 | 4.264 | 4.328 | 4.264 | 4.320 | 864,070 | +0.04(+1.02%) |
Dec 02, 2011 | 4.328 | 4.328 | 4.260 | 4.276 | 854,113 | -0.04(-0.83%) |
Dec 01, 2011 | 4.252 | 4.351 | 4.245 | 4.312 | 1,290,565 | +0.06(+1.30%) |
Nov 30, 2011 | 4.229 | 4.266 | 4.217 | 4.256 | 952,156 | +0.05(+1.13%) |
Nov 29, 2011 | 4.229 | 4.230 | 4.201 | 4.209 | 796,316 | +0.01(+0.19%) |
Nov 28, 2011 | 4.240 | 4.248 | 4.189 | 4.201 | 714,841 | +0.03(+0.71%) |
Nov 25, 2011 | 4.175 | 4.202 | 4.163 | 4.171 | 461,840 | -0.01(-0.19%) |
Nov 23, 2011 | 4.207 | 4.214 | 4.175 | 4.179 | 632,484 | -0.04(-0.84%) |
Nov 22, 2011 | 4.254 | 4.254 | 4.199 | 4.214 | 718,570 | -0.04(-1.02%) |
Nov 21, 2011 | 4.191 | 4.258 | 4.159 | 4.258 | 1,195,830 | +0.02(+0.56%) |
Nov 18, 2011 | 4.195 | 4.234 | 4.187 | 4.234 | 741,766 | +0.03(+0.75%) |
Nov 17, 2011 | 4.207 | 4.218 | 4.163 | 4.203 | 976,700 | +0.02(+0.51%) |
Nov 16, 2011 | 4.214 | 4.266 | 4.179 | 4.181 | 1,338,757 | -0.02(-0.51%) |
Nov 15, 2011 | 4.274 | 4.281 | 4.203 | 4.203 | 948,066 | -0.07(-1.66%) |
Nov 14, 2011 | 4.266 | 4.285 | 4.234 | 4.274 | 750,556 | +0.01(+0.28%) |
Nov 11, 2011 | 4.258 | 4.274 | 4.222 | 4.262 | 919,704 | +0.01(+0.28%) |
Nov 10, 2011 | 4.214 | 4.266 | 4.214 | 4.250 | 1,391,584 | +0.06(+1.41%) |
Nov 09, 2011 | 4.175 | 4.210 | 4.136 | 4.191 | 1,001,485 | -0.01(-0.19%) |
Nov 08, 2011 | 4.207 | 4.226 | 4.183 | 4.199 | 882,994 | -0.02(-0.37%) |
Nov 07, 2011 | 4.207 | 4.214 | 4.159 | 4.214 | 724,890 | +0.03(+0.66%) |
Nov 04, 2011 | 4.179 | 4.199 | 4.147 | 4.187 | 487,247 | -0.03(-0.65%) |
Nov 03, 2011 | 4.203 | 4.214 | 4.124 | 4.214 | 1,111,866 | +0.03(+0.66%) |
Nov 02, 2011 | 4.144 | 4.210 | 4.140 | 4.187 | 839,503 | +0.06(+1.43%) |