Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 4.537 | 4.549 | 4.505 | 4.505 | 666,262 | -0.04(-0.80%) |
Jan 30, 2012 | 4.545 | 4.545 | 4.509 | 4.541 | 779,748 | -0.01(-0.18%) |
Jan 27, 2012 | 4.545 | 4.585 | 4.537 | 4.549 | 899,355 | +0.01(+0.31%) |
Jan 26, 2012 | 4.543 | 4.555 | 4.531 | 4.535 | 719,249 | +0.00(+0.00%) |
Jan 25, 2012 | 4.535 | 4.547 | 4.499 | 4.535 | 818,325 | +0.02(+0.53%) |
Jan 24, 2012 | 4.555 | 4.559 | 4.475 | 4.511 | 938,386 | +0.00(+0.00%) |
Jan 23, 2012 | 4.519 | 4.563 | 4.495 | 4.511 | 1,154,481 | -0.01(-0.18%) |
Jan 20, 2012 | 4.547 | 4.567 | 4.511 | 4.519 | 999,426 | -0.02(-0.35%) |
Jan 19, 2012 | 4.495 | 4.555 | 4.483 | 4.535 | 1,090,839 | +0.04(+0.89%) |
Jan 18, 2012 | 4.479 | 4.503 | 4.463 | 4.495 | 780,409 | +0.03(+0.72%) |
Jan 17, 2012 | 4.491 | 4.491 | 4.459 | 4.463 | 993,765 | -0.03(-0.63%) |
Jan 13, 2012 | 4.475 | 4.491 | 4.459 | 4.491 | 872,093 | +0.01(+0.27%) |
Jan 12, 2012 | 4.430 | 4.487 | 4.406 | 4.479 | 1,429,479 | +0.01(+0.27%) |
Jan 11, 2012 | 4.426 | 4.491 | 4.423 | 4.467 | 1,025,846 | +0.01(+0.27%) |
Jan 10, 2012 | 4.447 | 4.479 | 4.418 | 4.455 | 1,228,076 | +0.06(+1.28%) |
Jan 09, 2012 | 4.430 | 4.442 | 4.382 | 4.398 | 672,781 | -0.00(-0.09%) |
Jan 06, 2012 | 4.406 | 4.434 | 4.382 | 4.402 | 820,193 | +0.00(+0.00%) |
Jan 05, 2012 | 4.358 | 4.402 | 4.338 | 4.402 | 691,819 | +0.06(+1.40%) |
Jan 04, 2012 | 4.362 | 4.394 | 4.318 | 4.341 | 693,940 | -0.04(-1.02%) |
Dec 30, 2011 | 4.310 | 4.394 | 4.294 | 4.386 | 878,178 | +0.09(+2.15%) |
Dec 29, 2011 | 4.434 | 4.442 | 4.161 | 4.294 | 3,781,352 | -0.16(-3.61%) |
Dec 28, 2011 | 4.455 | 4.459 | 4.382 | 4.455 | 953,762 | +0.00(+0.05%) |
Dec 27, 2011 | 4.393 | 4.465 | 4.365 | 4.453 | 1,139,817 | +0.08(+1.83%) |
Dec 23, 2011 | 4.381 | 4.409 | 4.365 | 4.373 | 1,000,856 | -0.04(-0.82%) |
Dec 21, 2011 | 4.381 | 4.425 | 4.369 | 4.409 | 876,929 | +0.03(+0.64%) |
Dec 20, 2011 | 4.409 | 4.465 | 4.377 | 4.381 | 1,031,097 | -0.02(-0.45%) |
Dec 19, 2011 | 4.413 | 4.441 | 4.397 | 4.401 | 753,404 | -0.02(-0.45%) |
Dec 16, 2011 | 4.401 | 4.437 | 4.381 | 4.421 | 1,077,855 | +0.04(+0.82%) |
Dec 15, 2011 | 4.385 | 4.405 | 4.369 | 4.385 | 1,118,070 | +0.01(+0.27%) |
Dec 14, 2011 | 4.377 | 4.385 | 4.333 | 4.373 | 741,139 | +0.00(+0.00%) |
Dec 13, 2011 | 4.373 | 4.390 | 4.329 | 4.373 | 1,010,500 | +0.02(+0.55%) |
Dec 12, 2011 | 4.369 | 4.393 | 4.329 | 4.349 | 1,234,358 | -0.04(-0.91%) |
Dec 09, 2011 | 4.373 | 4.393 | 4.357 | 4.389 | 1,023,940 | -0.00(-0.09%) |
Dec 08, 2011 | 4.369 | 4.393 | 4.349 | 4.393 | 676,633 | +0.03(+0.73%) |
Dec 07, 2011 | 4.365 | 4.381 | 4.341 | 4.361 | 786,374 | +0.00(+0.09%) |
Dec 06, 2011 | 4.353 | 4.361 | 4.313 | 4.357 | 746,084 | +0.00(+0.09%) |
Dec 05, 2011 | 4.297 | 4.361 | 4.297 | 4.353 | 857,524 | +0.04(+1.02%) |
Dec 02, 2011 | 4.361 | 4.361 | 4.293 | 4.309 | 847,642 | -0.04(-0.83%) |
Dec 01, 2011 | 4.285 | 4.385 | 4.278 | 4.345 | 1,280,788 | +0.06(+1.30%) |
Nov 30, 2011 | 4.261 | 4.299 | 4.249 | 4.289 | 944,943 | +0.05(+1.13%) |
Nov 29, 2011 | 4.261 | 4.262 | 4.233 | 4.241 | 790,284 | +0.01(+0.19%) |
Nov 28, 2011 | 4.273 | 4.281 | 4.221 | 4.233 | 709,426 | +0.03(+0.71%) |
Nov 25, 2011 | 4.207 | 4.234 | 4.195 | 4.203 | 458,341 | -0.01(-0.19%) |
Nov 23, 2011 | 4.239 | 4.247 | 4.207 | 4.211 | 627,693 | -0.04(-0.84%) |
Nov 22, 2011 | 4.286 | 4.286 | 4.231 | 4.247 | 713,127 | -0.04(-1.02%) |
Nov 21, 2011 | 4.223 | 4.290 | 4.191 | 4.290 | 1,186,770 | +0.02(+0.56%) |
Nov 18, 2011 | 4.227 | 4.266 | 4.219 | 4.266 | 736,146 | +0.03(+0.75%) |
Nov 17, 2011 | 4.239 | 4.251 | 4.195 | 4.235 | 969,301 | +0.02(+0.51%) |
Nov 16, 2011 | 4.247 | 4.298 | 4.211 | 4.213 | 1,328,615 | -0.02(-0.51%) |
Nov 15, 2011 | 4.306 | 4.314 | 4.235 | 4.235 | 940,884 | -0.07(-1.66%) |
Nov 14, 2011 | 4.298 | 4.318 | 4.266 | 4.306 | 744,869 | +0.01(+0.28%) |
Nov 11, 2011 | 4.290 | 4.306 | 4.255 | 4.294 | 912,737 | +0.01(+0.28%) |
Nov 10, 2011 | 4.247 | 4.298 | 4.247 | 4.282 | 1,381,041 | +0.06(+1.41%) |
Nov 09, 2011 | 4.207 | 4.243 | 4.167 | 4.223 | 993,898 | -0.01(-0.19%) |
Nov 08, 2011 | 4.239 | 4.259 | 4.215 | 4.231 | 876,305 | -0.02(-0.37%) |
Nov 07, 2011 | 4.239 | 4.247 | 4.191 | 4.247 | 719,398 | +0.03(+0.66%) |
Nov 04, 2011 | 4.211 | 4.231 | 4.179 | 4.219 | 483,555 | -0.03(-0.65%) |
Nov 03, 2011 | 4.235 | 4.247 | 4.155 | 4.247 | 1,103,443 | +0.03(+0.66%) |
Nov 02, 2011 | 4.175 | 4.243 | 4.171 | 4.219 | 833,143 | +0.06(+1.43%) |