Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 4.460 | 4.492 | 4.313 | 4.453 | 13,161 | -0.04(-0.80%) |
Jan 30, 2012 | 4.722 | 4.733 | 4.241 | 4.489 | 19,839 | -0.25(-5.24%) |
Jan 27, 2012 | 4.528 | 4.776 | 4.528 | 4.737 | 2,810 | +0.24(+5.27%) |
Jan 26, 2012 | 4.676 | 4.708 | 4.499 | 4.499 | 18,014 | -0.15(-3.32%) |
Jan 25, 2012 | 4.712 | 4.712 | 4.654 | 4.654 | 3,895 | -0.09(-1.89%) |
Jan 24, 2012 | 4.852 | 4.852 | 4.737 | 4.744 | 8,055 | -0.01(-0.30%) |
Jan 23, 2012 | 4.791 | 4.852 | 4.758 | 4.758 | 7,613 | -0.01(-0.30%) |
Jan 20, 2012 | 4.834 | 4.848 | 4.773 | 4.773 | 13,039 | +0.01(+0.23%) |
Jan 19, 2012 | 4.740 | 4.762 | 4.740 | 4.762 | 28,560 | +0.01(+0.15%) |
Jan 18, 2012 | 4.762 | 4.762 | 4.755 | 4.755 | 3,060 | +0.01(+0.23%) |
Jan 17, 2012 | 4.712 | 4.744 | 4.647 | 4.744 | 12,396 | +0.04(+0.76%) |
Jan 13, 2012 | 4.702 | 4.708 | 4.702 | 4.708 | 2,262 | +0.00(+0.00%) |
Jan 12, 2012 | 4.679 | 4.737 | 4.679 | 4.708 | 9,402 | +0.05(+1.16%) |
Jan 11, 2012 | 4.737 | 4.737 | 4.654 | 4.654 | 3,199 | +0.00(+0.00%) |
Jan 10, 2012 | 4.676 | 4.722 | 4.654 | 4.654 | 5,286 | -0.03(-0.61%) |
Jan 09, 2012 | 4.729 | 4.741 | 4.647 | 4.683 | 16,837 | -0.04(-0.91%) |
Jan 06, 2012 | 4.607 | 4.780 | 4.586 | 4.726 | 47,500 | +0.14(+3.14%) |
Jan 05, 2012 | 4.575 | 4.622 | 4.497 | 4.582 | 9,338 | +0.02(+0.47%) |
Jan 04, 2012 | 4.514 | 4.561 | 4.514 | 4.561 | 9,043 | +0.15(+3.42%) |
Dec 30, 2011 | 4.528 | 4.528 | 4.410 | 4.410 | 7,290 | -0.11(-2.46%) |
Dec 29, 2011 | 4.428 | 4.586 | 4.428 | 4.521 | 26,100 | +0.07(+1.50%) |
Dec 28, 2011 | 4.560 | 4.560 | 4.454 | 4.454 | 965 | -0.08(-1.71%) |
Dec 27, 2011 | 4.424 | 4.568 | 4.424 | 4.532 | 5,821 | +0.04(+0.96%) |
Dec 23, 2011 | 4.481 | 4.543 | 4.481 | 4.489 | 5,943 | +0.03(+0.64%) |
Dec 21, 2011 | 4.456 | 4.568 | 4.410 | 4.460 | 6,833 | -0.02(-0.48%) |
Dec 20, 2011 | 4.446 | 4.564 | 4.402 | 4.481 | 6,057 | -0.06(-1.42%) |
Dec 19, 2011 | 4.352 | 4.586 | 4.349 | 4.546 | 8,069 | +0.21(+4.89%) |
Dec 16, 2011 | 4.528 | 4.557 | 4.334 | 4.334 | 1,950 | -0.17(-3.75%) |
Dec 15, 2011 | 4.338 | 4.553 | 4.338 | 4.503 | 9,363 | +0.19(+4.50%) |
Dec 14, 2011 | 4.449 | 4.618 | 4.295 | 4.309 | 8,258 | -0.12(-2.68%) |
Dec 13, 2011 | 4.557 | 4.561 | 4.428 | 4.428 | 2,999 | -0.07(-1.53%) |
Dec 12, 2011 | 4.510 | 4.561 | 4.489 | 4.496 | 6,948 | -0.04(-0.79%) |
Dec 09, 2011 | 4.446 | 4.532 | 4.334 | 4.532 | 4,357 | +0.12(+2.60%) |
Dec 08, 2011 | 4.564 | 4.564 | 4.417 | 4.417 | 7,070 | -0.16(-3.53%) |
Dec 07, 2011 | 4.564 | 4.579 | 4.424 | 4.579 | 4,452 | -0.01(-0.31%) |
Dec 06, 2011 | 4.614 | 4.614 | 4.424 | 4.593 | 6,864 | -0.01(-0.31%) |
Dec 05, 2011 | 4.579 | 4.614 | 4.489 | 4.607 | 15,406 | +0.03(+0.55%) |
Dec 02, 2011 | 4.564 | 4.582 | 4.525 | 4.582 | 15,971 | +0.06(+1.43%) |
Dec 01, 2011 | 4.535 | 4.571 | 4.517 | 4.517 | 31,901 | +0.09(+2.03%) |
Nov 30, 2011 | 4.525 | 4.557 | 4.402 | 4.428 | 16,595 | -0.10(-2.22%) |
Nov 29, 2011 | 4.323 | 4.528 | 4.323 | 4.528 | 13,907 | +0.15(+3.36%) |
Nov 28, 2011 | 4.420 | 4.456 | 4.381 | 4.381 | 6,436 | -0.04(-0.89%) |
Nov 23, 2011 | 4.424 | 4.420 | 4.420 | 4.420 | 13,912 | +0.02(+0.41%) |
Nov 22, 2011 | 4.384 | 4.438 | 4.363 | 4.402 | 11,074 | +0.08(+1.83%) |
Nov 21, 2011 | 4.302 | 4.323 | 4.302 | 4.323 | 1,586 | -0.06(-1.39%) |
Nov 17, 2011 | 4.384 | 4.384 | 4.384 | 4.384 | 0 | -0.03(-0.73%) |
Nov 16, 2011 | 4.399 | 4.428 | 4.262 | 4.417 | 2,226 | -0.00(-0.08%) |
Nov 15, 2011 | 4.404 | 4.420 | 4.404 | 4.420 | 3,339 | +0.00(+0.01%) |
Nov 14, 2011 | 4.374 | 4.420 | 4.208 | 4.420 | 3,848 | +0.05(+1.12%) |
Nov 11, 2011 | 4.364 | 4.385 | 4.160 | 4.371 | 11,046 | -0.04(-0.81%) |
Nov 10, 2011 | 4.253 | 4.414 | 4.149 | 4.407 | 7,188 | +0.14(+3.40%) |
Nov 08, 2011 | 4.049 | 4.262 | 4.262 | 4.262 | 22,943 | +0.04(+1.06%) |
Nov 07, 2011 | 4.185 | 4.217 | 4.118 | 4.217 | 2,518 | -0.07(-1.67%) |
Nov 04, 2011 | 4.313 | 4.313 | 4.289 | 4.289 | 3,933 | -0.06(-1.40%) |
Nov 03, 2011 | 4.350 | 4.350 | 4.350 | 4.350 | 279 | +0.04(+0.83%) |
Nov 02, 2011 | 4.303 | 4.314 | 4.292 | 4.314 | 2,797 | -0.04(-0.90%) |