Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 4.946 | 4.965 | 4.882 | 4.882 | 108,218 | -0.02(-0.46%) |
Jan 30, 2012 | 4.914 | 4.914 | 4.863 | 4.905 | 89,711 | -0.02(-0.39%) |
Jan 27, 2012 | 4.841 | 4.924 | 4.819 | 4.924 | 69,677 | +0.11(+2.19%) |
Jan 26, 2012 | 4.793 | 4.819 | 4.777 | 4.819 | 99,118 | +0.04(+0.73%) |
Jan 25, 2012 | 4.764 | 4.790 | 4.717 | 4.783 | 114,072 | +0.04(+0.74%) |
Jan 24, 2012 | 4.755 | 4.758 | 4.720 | 4.748 | 97,771 | +0.00(+0.00%) |
Jan 23, 2012 | 4.748 | 4.752 | 4.713 | 4.748 | 145,174 | +0.02(+0.36%) |
Jan 20, 2012 | 4.736 | 4.736 | 4.701 | 4.731 | 90,244 | +0.01(+0.18%) |
Jan 19, 2012 | 4.726 | 4.729 | 4.697 | 4.723 | 62,899 | +0.02(+0.34%) |
Jan 18, 2012 | 4.691 | 4.707 | 4.672 | 4.707 | 95,862 | +0.04(+0.89%) |
Jan 17, 2012 | 4.656 | 4.702 | 4.637 | 4.665 | 39,522 | +0.04(+0.76%) |
Jan 13, 2012 | 4.659 | 4.659 | 4.608 | 4.630 | 85,198 | +0.00(+0.00%) |
Jan 12, 2012 | 4.691 | 4.691 | 4.627 | 4.630 | 52,069 | -0.03(-0.62%) |
Jan 11, 2012 | 4.688 | 4.688 | 4.643 | 4.659 | 85,872 | +0.00(+0.07%) |
Jan 10, 2012 | 4.732 | 4.732 | 4.656 | 4.656 | 120,114 | -0.02(-0.41%) |
Jan 09, 2012 | 4.723 | 4.729 | 4.637 | 4.675 | 95,232 | -0.02(-0.34%) |
Jan 06, 2012 | 4.704 | 4.710 | 4.656 | 4.691 | 154,315 | +0.03(+0.55%) |
Jan 05, 2012 | 4.710 | 4.710 | 4.634 | 4.665 | 122,649 | -0.01(-0.27%) |
Jan 04, 2012 | 4.681 | 4.681 | 4.646 | 4.678 | 23,631 | +0.14(+3.17%) |
Dec 30, 2011 | 4.541 | 4.598 | 4.528 | 4.535 | 141,574 | -0.01(-0.21%) |
Dec 29, 2011 | 4.531 | 4.573 | 4.528 | 4.544 | 77,662 | +0.01(+0.28%) |
Dec 28, 2011 | 4.614 | 4.614 | 4.531 | 4.531 | 74,315 | -0.06(-1.25%) |
Dec 27, 2011 | 4.624 | 4.624 | 4.586 | 4.589 | 109,679 | -0.02(-0.48%) |
Dec 23, 2011 | 4.579 | 4.662 | 4.573 | 4.611 | 49,352 | +0.17(+3.88%) |
Dec 21, 2011 | 4.499 | 4.512 | 4.433 | 4.439 | 48,023 | -0.04(-1.00%) |
Dec 20, 2011 | 4.509 | 4.522 | 4.458 | 4.484 | 123,473 | +0.05(+1.15%) |
Dec 19, 2011 | 4.493 | 4.496 | 4.394 | 4.432 | 70,692 | +0.00(+0.00%) |
Dec 16, 2011 | 4.499 | 4.499 | 4.432 | 4.432 | 60,467 | -0.01(-0.29%) |
Dec 15, 2011 | 4.458 | 4.458 | 4.378 | 4.445 | 97,912 | +0.06(+1.38%) |
Dec 14, 2011 | 4.394 | 4.404 | 4.343 | 4.385 | 126,833 | +0.01(+0.15%) |
Dec 13, 2011 | 4.436 | 4.484 | 4.369 | 4.378 | 126,638 | +0.02(+0.51%) |
Dec 12, 2011 | 4.544 | 4.544 | 4.327 | 4.356 | 136,293 | -0.20(-4.34%) |
Dec 09, 2011 | 4.605 | 4.605 | 4.528 | 4.554 | 92,431 | +0.04(+0.86%) |
Dec 08, 2011 | 4.634 | 4.637 | 4.503 | 4.515 | 49,828 | -0.11(-2.42%) |
Dec 07, 2011 | 4.659 | 4.659 | 4.614 | 4.627 | 68,909 | -0.03(-0.68%) |
Dec 06, 2011 | 4.656 | 4.662 | 4.637 | 4.659 | 104,132 | +0.02(+0.41%) |
Dec 05, 2011 | 4.634 | 4.659 | 4.624 | 4.640 | 102,261 | +0.05(+1.04%) |
Dec 02, 2011 | 4.576 | 4.611 | 4.563 | 4.592 | 172,061 | +0.07(+1.55%) |
Dec 01, 2011 | 4.519 | 4.541 | 4.506 | 4.522 | 106,019 | +0.03(+0.71%) |
Nov 30, 2011 | 4.442 | 4.509 | 4.417 | 4.490 | 125,422 | +0.15(+3.38%) |
Nov 29, 2011 | 4.362 | 4.391 | 4.343 | 4.343 | 98,667 | -0.01(-0.15%) |
Nov 28, 2011 | 4.410 | 4.455 | 4.324 | 4.349 | 94,101 | +0.04(+0.89%) |
Nov 25, 2011 | 4.324 | 4.343 | 4.311 | 4.311 | 19,281 | +0.01(+0.22%) |
Nov 23, 2011 | 4.362 | 4.362 | 4.282 | 4.302 | 86,674 | -0.09(-2.11%) |
Nov 22, 2011 | 4.442 | 4.442 | 4.372 | 4.394 | 56,873 | +0.03(+0.73%) |
Nov 21, 2011 | 4.471 | 4.471 | 4.362 | 4.362 | 56,406 | -0.14(-3.05%) |
Nov 18, 2011 | 4.541 | 4.544 | 4.490 | 4.499 | 67,596 | +0.04(+0.86%) |
Nov 17, 2011 | 4.508 | 4.527 | 4.439 | 4.461 | 87,216 | -0.06(-1.31%) |
Nov 16, 2011 | 4.527 | 4.539 | 4.486 | 4.520 | 147,007 | -0.03(-0.62%) |
Nov 15, 2011 | 4.558 | 4.558 | 4.514 | 4.548 | 110,684 | -0.02(-0.41%) |
Nov 14, 2011 | 4.629 | 4.629 | 4.548 | 4.567 | 73,342 | -0.05(-1.01%) |
Nov 11, 2011 | 4.592 | 4.617 | 4.589 | 4.614 | 107,818 | +0.09(+2.07%) |
Nov 10, 2011 | 4.564 | 4.564 | 4.502 | 4.520 | 101,728 | +0.01(+0.14%) |
Nov 09, 2011 | 4.564 | 4.564 | 4.443 | 4.514 | 90,338 | -0.08(-1.69%) |
Nov 08, 2011 | 4.595 | 4.601 | 4.542 | 4.592 | 43,804 | +0.05(+1.03%) |
Nov 07, 2011 | 4.570 | 4.573 | 4.530 | 4.545 | 77,345 | +0.01(+0.27%) |
Nov 04, 2011 | 4.570 | 4.576 | 4.514 | 4.533 | 51,024 | -0.04(-0.82%) |
Nov 03, 2011 | 4.576 | 4.576 | 4.477 | 4.570 | 48,413 | +0.04(+0.89%) |
Nov 02, 2011 | 4.517 | 4.533 | 4.474 | 4.530 | 73,285 | +0.04(+0.97%) |