Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 4.938 | 4.938 | 4.816 | 4.834 | 348,229 | +0.01(+0.22%) |
Jan 30, 2012 | 4.816 | 4.827 | 4.791 | 4.823 | 177,936 | -0.01(-0.15%) |
Jan 27, 2012 | 4.830 | 4.863 | 4.812 | 4.830 | 171,561 | +0.01(+0.15%) |
Jan 26, 2012 | 4.863 | 4.881 | 4.809 | 4.823 | 298,089 | +0.00(+0.00%) |
Jan 25, 2012 | 4.827 | 4.834 | 4.787 | 4.823 | 245,415 | +0.03(+0.60%) |
Jan 24, 2012 | 4.823 | 4.823 | 4.773 | 4.794 | 261,902 | -0.03(-0.67%) |
Jan 23, 2012 | 4.827 | 4.902 | 4.773 | 4.827 | 409,106 | +0.03(+0.60%) |
Jan 20, 2012 | 4.816 | 4.827 | 4.791 | 4.798 | 281,632 | +0.00(+0.03%) |
Jan 19, 2012 | 4.832 | 4.832 | 4.765 | 4.796 | 328,672 | +0.03(+0.59%) |
Jan 18, 2012 | 4.737 | 4.772 | 4.736 | 4.768 | 456,118 | +0.05(+0.97%) |
Jan 17, 2012 | 4.744 | 4.761 | 4.712 | 4.722 | 524,036 | +0.04(+0.90%) |
Jan 13, 2012 | 4.687 | 4.698 | 4.666 | 4.680 | 169,856 | -0.01(-0.30%) |
Jan 12, 2012 | 4.701 | 4.708 | 4.656 | 4.694 | 261,149 | +0.02(+0.45%) |
Jan 11, 2012 | 4.694 | 4.694 | 4.635 | 4.673 | 408,610 | -0.04(-0.75%) |
Jan 10, 2012 | 4.744 | 4.744 | 4.694 | 4.708 | 430,386 | +0.00(+0.00%) |
Jan 09, 2012 | 4.613 | 4.715 | 4.596 | 4.708 | 696,450 | +0.06(+1.36%) |
Jan 06, 2012 | 4.547 | 4.659 | 4.536 | 4.645 | 641,883 | +0.11(+2.48%) |
Jan 05, 2012 | 4.504 | 4.536 | 4.487 | 4.532 | 225,440 | +0.02(+0.55%) |
Jan 04, 2012 | 4.504 | 4.532 | 4.476 | 4.508 | 156,889 | -0.01(-0.24%) |
Dec 30, 2011 | 4.487 | 4.539 | 4.480 | 4.518 | 278,836 | +0.02(+0.39%) |
Dec 29, 2011 | 4.487 | 4.522 | 4.469 | 4.501 | 227,543 | +0.01(+0.31%) |
Dec 28, 2011 | 4.497 | 4.497 | 4.416 | 4.487 | 323,744 | +0.00(+0.08%) |
Dec 27, 2011 | 4.423 | 4.547 | 4.423 | 4.483 | 328,021 | +0.06(+1.27%) |
Dec 23, 2011 | 4.402 | 4.448 | 4.402 | 4.427 | 308,149 | +0.07(+1.70%) |
Dec 21, 2011 | 4.356 | 4.367 | 4.332 | 4.353 | 276,364 | -0.01(-0.24%) |
Dec 20, 2011 | 4.297 | 4.469 | 4.297 | 4.364 | 568,304 | +0.11(+2.48%) |
Dec 19, 2011 | 4.286 | 4.307 | 4.258 | 4.258 | 261,425 | -0.02(-0.41%) |
Dec 16, 2011 | 4.276 | 4.300 | 4.254 | 4.276 | 346,029 | +0.00(+0.00%) |
Dec 15, 2011 | 4.286 | 4.304 | 4.261 | 4.276 | 336,362 | +0.01(+0.16%) |
Dec 14, 2011 | 4.205 | 4.307 | 4.205 | 4.269 | 182,629 | -0.04(-0.98%) |
Dec 13, 2011 | 4.335 | 4.392 | 4.307 | 4.311 | 503,689 | -0.00(-0.08%) |
Dec 12, 2011 | 4.342 | 4.367 | 4.297 | 4.314 | 228,953 | -0.06(-1.37%) |
Dec 09, 2011 | 4.342 | 4.395 | 4.342 | 4.374 | 224,289 | +0.04(+0.89%) |
Dec 08, 2011 | 4.388 | 4.394 | 4.314 | 4.335 | 249,646 | -0.06(-1.36%) |
Dec 07, 2011 | 4.388 | 4.413 | 4.353 | 4.395 | 160,123 | -0.00(-0.08%) |
Dec 06, 2011 | 4.371 | 4.404 | 4.351 | 4.399 | 342,059 | +0.03(+0.73%) |
Dec 05, 2011 | 4.392 | 4.413 | 4.364 | 4.367 | 405,314 | +0.02(+0.40%) |
Dec 02, 2011 | 4.339 | 4.356 | 4.328 | 4.349 | 334,375 | +0.05(+1.06%) |
Dec 01, 2011 | 4.290 | 4.311 | 4.283 | 4.304 | 200,214 | +0.02(+0.58%) |
Nov 30, 2011 | 4.276 | 4.307 | 4.269 | 4.279 | 287,285 | +0.08(+1.93%) |
Nov 29, 2011 | 4.195 | 4.226 | 4.195 | 4.198 | 166,693 | +0.02(+0.59%) |
Nov 28, 2011 | 4.209 | 4.258 | 4.166 | 4.173 | 304,966 | +0.04(+0.85%) |
Nov 25, 2011 | 4.124 | 4.173 | 4.124 | 4.138 | 65,087 | +0.00(+0.09%) |
Nov 23, 2011 | 4.142 | 4.159 | 4.135 | 4.135 | 375,163 | -0.04(-1.01%) |
Nov 22, 2011 | 4.177 | 4.202 | 4.152 | 4.177 | 200,660 | +0.00(+0.00%) |
Nov 21, 2011 | 4.173 | 4.177 | 4.128 | 4.177 | 186,122 | -0.04(-0.92%) |
Nov 18, 2011 | 4.212 | 4.216 | 4.177 | 4.216 | 180,299 | +0.03(+0.76%) |
Nov 17, 2011 | 4.254 | 4.258 | 4.170 | 4.184 | 283,542 | -0.05(-1.25%) |
Nov 16, 2011 | 4.276 | 4.290 | 4.237 | 4.237 | 400,434 | -0.06(-1.39%) |
Nov 15, 2011 | 4.191 | 4.307 | 4.191 | 4.297 | 408,738 | +0.09(+2.09%) |
Nov 14, 2011 | 4.254 | 4.268 | 4.209 | 4.209 | 210,382 | -0.06(-1.32%) |
Nov 11, 2011 | 4.290 | 4.332 | 4.261 | 4.265 | 371,193 | +0.03(+0.75%) |
Nov 10, 2011 | 4.254 | 4.279 | 4.223 | 4.233 | 374,668 | +0.02(+0.50%) |
Nov 09, 2011 | 4.244 | 4.272 | 4.188 | 4.212 | 340,440 | -0.11(-2.52%) |
Nov 08, 2011 | 4.300 | 4.321 | 4.286 | 4.321 | 273,267 | +0.02(+0.57%) |
Nov 07, 2011 | 4.276 | 4.307 | 4.263 | 4.297 | 145,820 | +0.01(+0.25%) |
Nov 04, 2011 | 4.237 | 4.290 | 4.237 | 4.286 | 172,996 | -0.01(-0.16%) |
Nov 03, 2011 | 4.286 | 4.299 | 4.233 | 4.293 | 342,176 | +0.04(+0.83%) |
Nov 02, 2011 | 4.283 | 4.304 | 4.233 | 4.258 | 299,183 | +0.01(+0.17%) |