Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 4.590 | 4.603 | 4.525 | 4.584 | 4,844,296 | +0.01(+0.33%) |
Jan 30, 2012 | 4.502 | 4.610 | 4.497 | 4.569 | 4,301,128 | +0.03(+0.66%) |
Jan 27, 2012 | 4.465 | 4.556 | 4.463 | 4.540 | 3,247,800 | +0.07(+1.50%) |
Jan 26, 2012 | 4.610 | 4.622 | 4.450 | 4.473 | 8,901,068 | -0.13(-2.76%) |
Jan 25, 2012 | 4.629 | 4.640 | 4.564 | 4.599 | 5,989,255 | -0.04(-0.84%) |
Jan 24, 2012 | 4.510 | 4.650 | 4.499 | 4.638 | 6,610,263 | +0.13(+2.81%) |
Jan 23, 2012 | 4.506 | 4.530 | 4.458 | 4.512 | 5,456,959 | -0.01(-0.21%) |
Jan 20, 2012 | 4.577 | 4.594 | 4.486 | 4.521 | 5,096,137 | -0.06(-1.26%) |
Jan 19, 2012 | 4.527 | 4.678 | 4.514 | 4.579 | 7,941,673 | +0.08(+1.82%) |
Jan 18, 2012 | 4.215 | 4.541 | 4.213 | 4.497 | 9,461,155 | +0.27(+6.44%) |
Jan 17, 2012 | 4.297 | 4.323 | 4.215 | 4.225 | 5,061,478 | -0.05(-1.26%) |
Jan 13, 2012 | 4.290 | 4.329 | 4.241 | 4.279 | 3,478,167 | -0.05(-1.12%) |
Jan 12, 2012 | 4.363 | 4.364 | 4.258 | 4.327 | 5,157,955 | -0.06(-1.32%) |
Jan 11, 2012 | 4.387 | 4.431 | 4.366 | 4.385 | 4,071,867 | -0.03(-0.68%) |
Jan 10, 2012 | 4.320 | 4.426 | 4.290 | 4.415 | 6,235,242 | +0.12(+2.73%) |
Jan 09, 2012 | 4.191 | 4.305 | 4.172 | 4.297 | 5,843,989 | +0.13(+3.04%) |
Jan 06, 2012 | 4.200 | 4.227 | 4.115 | 4.171 | 3,716,733 | -0.02(-0.49%) |
Jan 05, 2012 | 4.172 | 4.204 | 4.092 | 4.191 | 5,720,129 | -0.00(-0.04%) |
Jan 04, 2012 | 4.133 | 4.236 | 4.120 | 4.193 | 5,182,709 | +0.12(+2.93%) |
Dec 30, 2011 | 4.053 | 4.133 | 4.053 | 4.074 | 4,443,399 | -0.03(-0.68%) |
Dec 29, 2011 | 4.087 | 4.128 | 4.059 | 4.102 | 4,414,895 | +0.03(+0.78%) |
Dec 28, 2011 | 4.199 | 4.204 | 4.053 | 4.070 | 4,745,833 | -0.12(-2.89%) |
Dec 27, 2011 | 4.184 | 4.208 | 4.131 | 4.191 | 10,879,941 | +0.02(+0.45%) |
Dec 23, 2011 | 4.107 | 4.193 | 4.096 | 4.172 | 3,723,918 | +0.04(+0.86%) |
Dec 21, 2011 | 4.096 | 4.158 | 4.079 | 4.137 | 9,649,918 | +0.02(+0.59%) |
Dec 20, 2011 | 4.150 | 4.197 | 4.098 | 4.113 | 5,171,654 | +0.04(+0.87%) |
Dec 19, 2011 | 4.156 | 4.206 | 4.061 | 4.077 | 7,500,585 | -0.07(-1.62%) |
Dec 16, 2011 | 4.225 | 4.236 | 4.128 | 4.145 | 7,723,675 | -0.04(-0.94%) |
Dec 15, 2011 | 4.212 | 4.219 | 4.115 | 4.184 | 8,399,697 | +0.01(+0.13%) |
Dec 14, 2011 | 4.128 | 4.243 | 4.118 | 4.178 | 10,755,828 | +0.03(+0.76%) |
Dec 13, 2011 | 4.288 | 4.325 | 4.094 | 4.146 | 8,338,963 | -0.12(-2.84%) |
Dec 12, 2011 | 4.322 | 4.340 | 4.249 | 4.268 | 8,926,213 | -0.11(-2.55%) |
Dec 09, 2011 | 4.286 | 4.391 | 4.251 | 4.379 | 4,402,236 | +0.13(+3.02%) |
Dec 08, 2011 | 4.297 | 4.333 | 4.240 | 4.251 | 5,782,295 | -0.06(-1.47%) |
Dec 07, 2011 | 4.353 | 4.359 | 4.262 | 4.314 | 6,430,241 | -0.05(-1.07%) |
Dec 06, 2011 | 4.370 | 4.405 | 4.331 | 4.361 | 5,003,905 | -0.02(-0.51%) |
Dec 05, 2011 | 4.402 | 4.437 | 4.350 | 4.383 | 10,630,015 | +0.06(+1.38%) |
Dec 02, 2011 | 4.385 | 4.461 | 4.318 | 4.323 | 6,523,289 | +0.00(+0.00%) |
Dec 01, 2011 | 4.361 | 4.407 | 4.161 | 4.323 | 20,492,832 | -0.27(-5.81%) |
Nov 30, 2011 | 4.584 | 4.651 | 4.541 | 4.590 | 3,975,282 | +0.13(+2.88%) |
Nov 29, 2011 | 4.474 | 4.514 | 4.404 | 4.461 | 5,978,721 | +0.01(+0.34%) |
Nov 28, 2011 | 4.417 | 4.506 | 4.396 | 4.446 | 7,270,331 | +0.16(+3.69%) |
Nov 25, 2011 | 4.346 | 4.385 | 4.279 | 4.288 | 1,801,341 | -0.08(-1.75%) |
Nov 23, 2011 | 4.385 | 4.418 | 4.273 | 4.364 | 6,739,887 | -0.05(-1.22%) |
Nov 22, 2011 | 4.521 | 4.543 | 4.409 | 4.418 | 6,721,841 | -0.10(-2.27%) |
Nov 21, 2011 | 4.484 | 4.553 | 4.443 | 4.521 | 8,924,008 | -0.05(-1.06%) |
Nov 18, 2011 | 4.536 | 4.590 | 4.512 | 4.569 | 13,879,575 | +0.05(+1.07%) |
Nov 17, 2011 | 4.452 | 4.541 | 4.353 | 4.521 | 9,567,221 | +0.05(+1.13%) |
Nov 16, 2011 | 4.577 | 4.605 | 4.446 | 4.471 | 9,123,734 | -0.14(-3.11%) |
Nov 15, 2011 | 4.670 | 4.687 | 4.549 | 4.614 | 4,364,078 | -0.07(-1.51%) |
Nov 14, 2011 | 4.700 | 4.758 | 4.661 | 4.685 | 3,258,688 | -0.07(-1.57%) |
Nov 11, 2011 | 4.700 | 4.773 | 4.655 | 4.760 | 3,443,121 | +0.10(+2.16%) |
Nov 10, 2011 | 4.705 | 4.715 | 4.558 | 4.659 | 9,142,591 | +0.00(+0.08%) |
Nov 09, 2011 | 4.640 | 4.715 | 4.594 | 4.655 | 8,732,148 | -0.16(-3.37%) |
Nov 08, 2011 | 4.806 | 4.838 | 4.700 | 4.817 | 9,703,676 | +0.03(+0.62%) |
Nov 07, 2011 | 4.886 | 4.927 | 4.733 | 4.787 | 6,872,081 | -0.10(-2.02%) |
Nov 04, 2011 | 5.033 | 5.065 | 4.845 | 4.886 | 6,738,846 | -0.20(-3.96%) |
Nov 03, 2011 | 4.843 | 5.186 | 4.719 | 5.087 | 15,669,390 | +0.14(+2.82%) |
Nov 02, 2011 | 4.890 | 4.981 | 4.795 | 4.948 | 14,530,574 | +0.17(+3.47%) |