Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 4.976 | 4.976 | 4.853 | 4.871 | 345,563 | +0.01(+0.22%) |
Jan 30, 2012 | 4.853 | 4.864 | 4.828 | 4.860 | 176,574 | -0.01(-0.15%) |
Jan 27, 2012 | 4.868 | 4.900 | 4.849 | 4.868 | 170,247 | +0.01(+0.15%) |
Jan 26, 2012 | 4.900 | 4.918 | 4.846 | 4.860 | 295,807 | +0.00(+0.00%) |
Jan 25, 2012 | 4.864 | 4.871 | 4.824 | 4.860 | 243,536 | +0.03(+0.60%) |
Jan 24, 2012 | 4.860 | 4.860 | 4.809 | 4.831 | 259,897 | -0.03(-0.67%) |
Jan 23, 2012 | 4.864 | 4.940 | 4.809 | 4.864 | 405,974 | +0.03(+0.60%) |
Jan 20, 2012 | 4.853 | 4.864 | 4.828 | 4.835 | 279,476 | +0.00(+0.03%) |
Jan 19, 2012 | 4.869 | 4.869 | 4.801 | 4.833 | 326,156 | +0.03(+0.59%) |
Jan 18, 2012 | 4.773 | 4.809 | 4.773 | 4.805 | 452,626 | +0.05(+0.97%) |
Jan 17, 2012 | 4.780 | 4.798 | 4.748 | 4.759 | 520,024 | +0.04(+0.90%) |
Jan 13, 2012 | 4.723 | 4.734 | 4.702 | 4.716 | 168,555 | -0.01(-0.30%) |
Jan 12, 2012 | 4.738 | 4.745 | 4.692 | 4.731 | 259,150 | +0.02(+0.45%) |
Jan 11, 2012 | 4.731 | 4.731 | 4.670 | 4.709 | 405,482 | -0.04(-0.75%) |
Jan 10, 2012 | 4.780 | 4.780 | 4.731 | 4.745 | 427,091 | +0.00(+0.00%) |
Jan 09, 2012 | 4.649 | 4.752 | 4.631 | 4.745 | 691,118 | +0.06(+1.36%) |
Jan 06, 2012 | 4.582 | 4.695 | 4.571 | 4.681 | 636,969 | +0.11(+2.48%) |
Jan 05, 2012 | 4.539 | 4.571 | 4.521 | 4.567 | 223,714 | +0.02(+0.55%) |
Jan 04, 2012 | 4.539 | 4.567 | 4.511 | 4.542 | 155,688 | -0.01(-0.24%) |
Dec 30, 2011 | 4.521 | 4.574 | 4.514 | 4.553 | 276,702 | +0.02(+0.39%) |
Dec 29, 2011 | 4.521 | 4.557 | 4.504 | 4.535 | 225,801 | +0.01(+0.31%) |
Dec 28, 2011 | 4.532 | 4.532 | 4.450 | 4.521 | 321,266 | +0.00(+0.08%) |
Dec 27, 2011 | 4.457 | 4.582 | 4.457 | 4.518 | 325,510 | +0.06(+1.27%) |
Dec 23, 2011 | 4.436 | 4.482 | 4.436 | 4.461 | 305,790 | +0.07(+1.70%) |
Dec 21, 2011 | 4.390 | 4.401 | 4.365 | 4.387 | 274,248 | -0.01(-0.24%) |
Dec 20, 2011 | 4.330 | 4.504 | 4.330 | 4.397 | 563,954 | +0.11(+2.48%) |
Dec 19, 2011 | 4.319 | 4.340 | 4.291 | 4.291 | 259,424 | -0.02(-0.41%) |
Dec 16, 2011 | 4.309 | 4.333 | 4.287 | 4.309 | 343,380 | +0.00(+0.00%) |
Dec 15, 2011 | 4.319 | 4.337 | 4.294 | 4.309 | 333,787 | +0.01(+0.16%) |
Dec 14, 2011 | 4.238 | 4.340 | 4.238 | 4.301 | 181,231 | -0.04(-0.98%) |
Dec 13, 2011 | 4.369 | 4.426 | 4.340 | 4.344 | 499,833 | -0.00(-0.08%) |
Dec 12, 2011 | 4.376 | 4.401 | 4.330 | 4.348 | 227,200 | -0.06(-1.37%) |
Dec 09, 2011 | 4.376 | 4.429 | 4.376 | 4.408 | 222,572 | +0.04(+0.89%) |
Dec 08, 2011 | 4.422 | 4.428 | 4.348 | 4.369 | 247,735 | -0.06(-1.36%) |
Dec 07, 2011 | 4.422 | 4.447 | 4.387 | 4.429 | 158,897 | -0.00(-0.08%) |
Dec 06, 2011 | 4.404 | 4.437 | 4.385 | 4.433 | 339,441 | +0.03(+0.73%) |
Dec 05, 2011 | 4.426 | 4.447 | 4.397 | 4.401 | 402,211 | +0.02(+0.40%) |
Dec 02, 2011 | 4.372 | 4.390 | 4.362 | 4.383 | 331,816 | +0.05(+1.06%) |
Dec 01, 2011 | 4.323 | 4.344 | 4.316 | 4.337 | 198,681 | +0.02(+0.58%) |
Nov 30, 2011 | 4.309 | 4.340 | 4.301 | 4.312 | 285,086 | +0.08(+1.93%) |
Nov 29, 2011 | 4.227 | 4.259 | 4.227 | 4.231 | 165,417 | +0.02(+0.59%) |
Nov 28, 2011 | 4.241 | 4.291 | 4.199 | 4.206 | 302,632 | +0.04(+0.85%) |
Nov 25, 2011 | 4.156 | 4.206 | 4.156 | 4.170 | 64,588 | +0.00(+0.09%) |
Nov 23, 2011 | 4.174 | 4.192 | 4.167 | 4.167 | 372,291 | -0.04(-1.01%) |
Nov 22, 2011 | 4.209 | 4.234 | 4.184 | 4.209 | 199,124 | +0.00(+0.00%) |
Nov 21, 2011 | 4.206 | 4.209 | 4.160 | 4.209 | 184,697 | -0.04(-0.92%) |
Nov 18, 2011 | 4.245 | 4.248 | 4.209 | 4.248 | 178,919 | +0.03(+0.76%) |
Nov 17, 2011 | 4.287 | 4.291 | 4.202 | 4.216 | 281,372 | -0.05(-1.25%) |
Nov 16, 2011 | 4.309 | 4.323 | 4.270 | 4.270 | 397,369 | -0.06(-1.39%) |
Nov 15, 2011 | 4.223 | 4.340 | 4.223 | 4.330 | 405,609 | +0.09(+2.09%) |
Nov 14, 2011 | 4.287 | 4.301 | 4.241 | 4.241 | 208,771 | -0.06(-1.32%) |
Nov 11, 2011 | 4.323 | 4.365 | 4.294 | 4.298 | 368,351 | +0.03(+0.75%) |
Nov 10, 2011 | 4.287 | 4.312 | 4.255 | 4.266 | 371,800 | +0.02(+0.50%) |
Nov 09, 2011 | 4.277 | 4.305 | 4.220 | 4.245 | 337,833 | -0.11(-2.52%) |
Nov 08, 2011 | 4.333 | 4.355 | 4.319 | 4.355 | 271,175 | +0.02(+0.57%) |
Nov 07, 2011 | 4.309 | 4.340 | 4.296 | 4.330 | 144,704 | +0.01(+0.25%) |
Nov 04, 2011 | 4.270 | 4.323 | 4.270 | 4.319 | 171,672 | -0.01(-0.16%) |
Nov 03, 2011 | 4.319 | 4.332 | 4.266 | 4.326 | 339,556 | +0.04(+0.83%) |
Nov 02, 2011 | 4.316 | 4.337 | 4.266 | 4.291 | 296,893 | +0.01(+0.17%) |