Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 4.208 | 4.239 | 4.070 | 4.202 | 13,948 | -0.03(-0.80%) |
Jan 30, 2012 | 4.456 | 4.466 | 4.001 | 4.235 | 21,025 | -0.23(-5.24%) |
Jan 27, 2012 | 4.273 | 4.506 | 4.273 | 4.469 | 2,978 | +0.22(+5.27%) |
Jan 26, 2012 | 4.412 | 4.442 | 4.246 | 4.246 | 19,091 | -0.15(-3.32%) |
Jan 25, 2012 | 4.446 | 4.446 | 4.391 | 4.391 | 4,128 | -0.08(-1.89%) |
Jan 24, 2012 | 4.578 | 4.578 | 4.469 | 4.476 | 8,537 | -0.01(-0.30%) |
Jan 23, 2012 | 4.520 | 4.578 | 4.490 | 4.490 | 8,068 | -0.01(-0.30%) |
Jan 20, 2012 | 4.561 | 4.575 | 4.503 | 4.503 | 13,818 | +0.01(+0.23%) |
Jan 19, 2012 | 4.473 | 4.493 | 4.473 | 4.493 | 30,267 | +0.01(+0.15%) |
Jan 18, 2012 | 4.493 | 4.493 | 4.486 | 4.486 | 3,243 | +0.01(+0.23%) |
Jan 17, 2012 | 4.446 | 4.476 | 4.385 | 4.476 | 13,137 | +0.03(+0.76%) |
Jan 13, 2012 | 4.436 | 4.442 | 4.436 | 4.442 | 2,397 | +0.00(+0.00%) |
Jan 12, 2012 | 4.415 | 4.469 | 4.415 | 4.442 | 9,964 | +0.05(+1.16%) |
Jan 11, 2012 | 4.469 | 4.469 | 4.391 | 4.391 | 3,391 | +0.00(+0.00%) |
Jan 10, 2012 | 4.412 | 4.456 | 4.391 | 4.391 | 5,602 | -0.03(-0.61%) |
Jan 09, 2012 | 4.463 | 4.473 | 4.385 | 4.419 | 17,844 | -0.04(-0.91%) |
Jan 06, 2012 | 4.347 | 4.510 | 4.327 | 4.459 | 50,341 | +0.14(+3.14%) |
Jan 05, 2012 | 4.317 | 4.361 | 4.244 | 4.324 | 9,896 | +0.02(+0.47%) |
Jan 04, 2012 | 4.259 | 4.303 | 4.259 | 4.303 | 9,584 | +0.14(+3.42%) |
Dec 30, 2011 | 4.273 | 4.273 | 4.161 | 4.161 | 7,726 | -0.11(-2.46%) |
Dec 29, 2011 | 4.178 | 4.327 | 4.178 | 4.266 | 27,661 | +0.06(+1.50%) |
Dec 28, 2011 | 4.303 | 4.303 | 4.203 | 4.203 | 1,023 | -0.07(-1.71%) |
Dec 27, 2011 | 4.174 | 4.310 | 4.174 | 4.276 | 6,169 | +0.04(+0.96%) |
Dec 23, 2011 | 4.229 | 4.286 | 4.229 | 4.235 | 6,298 | +0.03(+0.64%) |
Dec 21, 2011 | 4.205 | 4.310 | 4.161 | 4.208 | 7,242 | -0.02(-0.48%) |
Dec 20, 2011 | 4.195 | 4.307 | 4.154 | 4.229 | 6,419 | -0.06(-1.42%) |
Dec 19, 2011 | 4.107 | 4.327 | 4.103 | 4.290 | 8,551 | +0.20(+4.89%) |
Dec 16, 2011 | 4.273 | 4.300 | 4.090 | 4.090 | 2,067 | -0.16(-3.75%) |
Dec 15, 2011 | 4.093 | 4.296 | 4.093 | 4.249 | 9,923 | +0.18(+4.50%) |
Dec 14, 2011 | 4.198 | 4.357 | 4.052 | 4.066 | 8,752 | -0.11(-2.68%) |
Dec 13, 2011 | 4.300 | 4.303 | 4.178 | 4.178 | 3,178 | -0.06(-1.53%) |
Dec 12, 2011 | 4.256 | 4.303 | 4.235 | 4.243 | 7,363 | -0.03(-0.79%) |
Dec 09, 2011 | 4.195 | 4.276 | 4.090 | 4.276 | 4,618 | +0.11(+2.60%) |
Dec 08, 2011 | 4.307 | 4.307 | 4.168 | 4.168 | 7,493 | -0.15(-3.53%) |
Dec 07, 2011 | 4.307 | 4.320 | 4.174 | 4.320 | 4,718 | -0.01(-0.31%) |
Dec 06, 2011 | 4.354 | 4.354 | 4.174 | 4.334 | 7,275 | -0.01(-0.31%) |
Dec 05, 2011 | 4.320 | 4.354 | 4.235 | 4.347 | 16,328 | +0.02(+0.55%) |
Dec 02, 2011 | 4.307 | 4.324 | 4.269 | 4.324 | 16,926 | +0.06(+1.43%) |
Dec 01, 2011 | 4.280 | 4.313 | 4.263 | 4.263 | 33,809 | +0.08(+2.03%) |
Nov 30, 2011 | 4.269 | 4.300 | 4.154 | 4.178 | 17,587 | -0.09(-2.22%) |
Nov 29, 2011 | 4.079 | 4.273 | 4.079 | 4.273 | 14,738 | +0.14(+3.36%) |
Nov 28, 2011 | 4.171 | 4.205 | 4.134 | 4.134 | 6,820 | -0.04(-0.89%) |
Nov 23, 2011 | 4.174 | 4.171 | 4.171 | 4.171 | 14,744 | +0.02(+0.41%) |
Nov 22, 2011 | 4.137 | 4.188 | 4.117 | 4.154 | 11,736 | +0.07(+1.83%) |
Nov 21, 2011 | 4.059 | 4.079 | 4.059 | 4.079 | 1,680 | -0.06(-1.39%) |
Nov 17, 2011 | 4.137 | 4.137 | 4.137 | 4.137 | 0 | -0.03(-0.73%) |
Nov 16, 2011 | 4.151 | 4.178 | 4.022 | 4.168 | 2,359 | -0.00(-0.08%) |
Nov 15, 2011 | 4.156 | 4.171 | 4.156 | 4.171 | 3,538 | +0.00(+0.01%) |
Nov 14, 2011 | 4.127 | 4.171 | 3.971 | 4.171 | 4,078 | +0.07(+1.69%) |
Nov 11, 2011 | 4.095 | 4.115 | 3.904 | 4.101 | 11,772 | -0.03(-0.81%) |
Nov 10, 2011 | 3.991 | 4.142 | 3.894 | 4.135 | 7,660 | +0.14(+3.40%) |
Nov 08, 2011 | 3.800 | 3.999 | 3.999 | 3.999 | 24,451 | +0.04(+1.06%) |
Nov 07, 2011 | 3.927 | 3.957 | 3.864 | 3.957 | 2,683 | -0.07(-1.67%) |
Nov 04, 2011 | 4.047 | 4.047 | 4.024 | 4.024 | 4,192 | -0.06(-1.40%) |
Nov 03, 2011 | 4.081 | 4.081 | 4.081 | 4.081 | 298 | +0.03(+0.83%) |
Nov 02, 2011 | 4.038 | 4.048 | 4.028 | 4.048 | 2,981 | -0.04(-0.90%) |