Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 4.536 | 4.548 | 4.504 | 4.504 | 666,392 | -0.04(-0.80%) |
Jan 30, 2012 | 4.544 | 4.544 | 4.508 | 4.540 | 779,900 | -0.01(-0.18%) |
Jan 27, 2012 | 4.544 | 4.584 | 4.536 | 4.548 | 899,531 | +0.01(+0.31%) |
Jan 26, 2012 | 4.542 | 4.554 | 4.530 | 4.534 | 719,390 | +0.00(+0.00%) |
Jan 25, 2012 | 4.534 | 4.546 | 4.498 | 4.534 | 818,485 | +0.02(+0.53%) |
Jan 24, 2012 | 4.554 | 4.558 | 4.474 | 4.510 | 938,570 | +0.00(+0.00%) |
Jan 23, 2012 | 4.518 | 4.562 | 4.494 | 4.510 | 1,154,706 | -0.01(-0.18%) |
Jan 20, 2012 | 4.546 | 4.566 | 4.510 | 4.518 | 999,621 | -0.02(-0.35%) |
Jan 19, 2012 | 4.494 | 4.554 | 4.482 | 4.534 | 1,091,052 | +0.04(+0.89%) |
Jan 18, 2012 | 4.478 | 4.502 | 4.462 | 4.494 | 780,561 | +0.03(+0.72%) |
Jan 17, 2012 | 4.490 | 4.490 | 4.458 | 4.462 | 993,959 | -0.03(-0.63%) |
Jan 13, 2012 | 4.474 | 4.490 | 4.458 | 4.490 | 872,264 | +0.01(+0.27%) |
Jan 12, 2012 | 4.430 | 4.486 | 4.405 | 4.478 | 1,429,759 | +0.01(+0.27%) |
Jan 11, 2012 | 4.426 | 4.490 | 4.422 | 4.466 | 1,026,046 | +0.01(+0.27%) |
Jan 10, 2012 | 4.446 | 4.478 | 4.418 | 4.454 | 1,228,316 | +0.06(+1.28%) |
Jan 09, 2012 | 4.430 | 4.441 | 4.381 | 4.397 | 672,912 | -0.00(-0.09%) |
Jan 06, 2012 | 4.405 | 4.434 | 4.381 | 4.401 | 820,353 | +0.00(+0.00%) |
Jan 05, 2012 | 4.357 | 4.401 | 4.337 | 4.401 | 691,954 | +0.06(+1.40%) |
Jan 04, 2012 | 4.361 | 4.393 | 4.317 | 4.341 | 694,076 | -0.04(-1.02%) |
Dec 30, 2011 | 4.309 | 4.393 | 4.293 | 4.385 | 878,349 | +0.09(+2.15%) |
Dec 29, 2011 | 4.434 | 4.442 | 4.160 | 4.293 | 3,782,092 | -0.16(-3.61%) |
Dec 28, 2011 | 4.454 | 4.458 | 4.381 | 4.454 | 953,948 | +0.00(+0.04%) |
Dec 27, 2011 | 4.392 | 4.464 | 4.364 | 4.452 | 1,140,039 | +0.08(+1.83%) |
Dec 23, 2011 | 4.380 | 4.408 | 4.364 | 4.372 | 1,001,052 | -0.04(-0.82%) |
Dec 21, 2011 | 4.380 | 4.424 | 4.368 | 4.408 | 877,100 | +0.03(+0.64%) |
Dec 20, 2011 | 4.408 | 4.464 | 4.376 | 4.380 | 1,031,298 | -0.02(-0.45%) |
Dec 19, 2011 | 4.412 | 4.440 | 4.396 | 4.400 | 753,551 | -0.02(-0.45%) |
Dec 16, 2011 | 4.400 | 4.436 | 4.380 | 4.420 | 1,078,066 | +0.04(+0.82%) |
Dec 15, 2011 | 4.384 | 4.404 | 4.368 | 4.384 | 1,118,289 | +0.01(+0.27%) |
Dec 14, 2011 | 4.376 | 4.384 | 4.332 | 4.372 | 741,284 | +0.00(+0.00%) |
Dec 13, 2011 | 4.372 | 4.389 | 4.328 | 4.372 | 1,010,697 | +0.02(+0.55%) |
Dec 12, 2011 | 4.368 | 4.392 | 4.328 | 4.348 | 1,234,599 | -0.04(-0.91%) |
Dec 09, 2011 | 4.372 | 4.392 | 4.356 | 4.388 | 1,024,140 | -0.00(-0.09%) |
Dec 08, 2011 | 4.368 | 4.392 | 4.348 | 4.392 | 676,765 | +0.03(+0.73%) |
Dec 07, 2011 | 4.364 | 4.380 | 4.340 | 4.360 | 786,528 | +0.00(+0.09%) |
Dec 06, 2011 | 4.352 | 4.360 | 4.312 | 4.356 | 746,230 | +0.00(+0.09%) |
Dec 05, 2011 | 4.296 | 4.360 | 4.296 | 4.352 | 857,691 | +0.04(+1.02%) |
Dec 02, 2011 | 4.360 | 4.360 | 4.292 | 4.308 | 847,808 | -0.04(-0.83%) |
Dec 01, 2011 | 4.284 | 4.384 | 4.277 | 4.344 | 1,281,038 | +0.06(+1.30%) |
Nov 30, 2011 | 4.260 | 4.298 | 4.248 | 4.288 | 945,127 | +0.05(+1.13%) |
Nov 29, 2011 | 4.260 | 4.262 | 4.232 | 4.240 | 790,438 | +0.01(+0.19%) |
Nov 28, 2011 | 4.272 | 4.280 | 4.220 | 4.232 | 709,564 | +0.03(+0.71%) |
Nov 25, 2011 | 4.206 | 4.233 | 4.194 | 4.202 | 458,431 | -0.01(-0.19%) |
Nov 23, 2011 | 4.238 | 4.246 | 4.206 | 4.210 | 627,815 | -0.04(-0.84%) |
Nov 22, 2011 | 4.285 | 4.285 | 4.230 | 4.246 | 713,266 | -0.04(-1.02%) |
Nov 21, 2011 | 4.222 | 4.289 | 4.190 | 4.289 | 1,187,002 | +0.02(+0.56%) |
Nov 18, 2011 | 4.226 | 4.266 | 4.218 | 4.266 | 736,290 | +0.03(+0.75%) |
Nov 17, 2011 | 4.238 | 4.250 | 4.194 | 4.234 | 969,490 | +0.02(+0.51%) |
Nov 16, 2011 | 4.246 | 4.297 | 4.210 | 4.212 | 1,328,874 | -0.02(-0.51%) |
Nov 15, 2011 | 4.305 | 4.313 | 4.234 | 4.234 | 941,068 | -0.07(-1.66%) |
Nov 14, 2011 | 4.297 | 4.317 | 4.266 | 4.305 | 745,015 | +0.01(+0.28%) |
Nov 11, 2011 | 4.289 | 4.305 | 4.254 | 4.293 | 912,915 | +0.01(+0.28%) |
Nov 10, 2011 | 4.246 | 4.297 | 4.246 | 4.281 | 1,381,311 | +0.06(+1.41%) |
Nov 09, 2011 | 4.206 | 4.242 | 4.166 | 4.222 | 994,092 | -0.01(-0.19%) |
Nov 08, 2011 | 4.238 | 4.258 | 4.214 | 4.230 | 876,476 | -0.02(-0.37%) |
Nov 07, 2011 | 4.238 | 4.246 | 4.190 | 4.246 | 719,539 | +0.03(+0.66%) |
Nov 04, 2011 | 4.210 | 4.230 | 4.178 | 4.218 | 483,650 | -0.03(-0.65%) |
Nov 03, 2011 | 4.234 | 4.246 | 4.155 | 4.246 | 1,103,658 | +0.03(+0.66%) |
Nov 02, 2011 | 4.174 | 4.242 | 4.170 | 4.218 | 833,306 | +0.06(+1.43%) |