Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 4.248 | 4.279 | 4.108 | 4.241 | 13,818 | -0.03(-0.80%) |
Jan 30, 2012 | 4.498 | 4.508 | 4.039 | 4.275 | 20,830 | -0.24(-5.24%) |
Jan 27, 2012 | 4.313 | 4.549 | 4.313 | 4.511 | 2,950 | +0.23(+5.27%) |
Jan 26, 2012 | 4.453 | 4.484 | 4.285 | 4.285 | 18,913 | -0.15(-3.32%) |
Jan 25, 2012 | 4.487 | 4.487 | 4.433 | 4.433 | 4,090 | -0.09(-1.89%) |
Jan 24, 2012 | 4.621 | 4.621 | 4.511 | 4.518 | 8,457 | -0.01(-0.30%) |
Jan 23, 2012 | 4.563 | 4.621 | 4.532 | 4.532 | 7,993 | -0.01(-0.30%) |
Jan 20, 2012 | 4.604 | 4.618 | 4.546 | 4.546 | 13,690 | +0.01(+0.23%) |
Jan 19, 2012 | 4.515 | 4.535 | 4.515 | 4.535 | 29,986 | +0.01(+0.15%) |
Jan 18, 2012 | 4.535 | 4.535 | 4.529 | 4.529 | 3,213 | +0.01(+0.23%) |
Jan 17, 2012 | 4.487 | 4.518 | 4.426 | 4.518 | 13,015 | +0.03(+0.76%) |
Jan 13, 2012 | 4.478 | 4.484 | 4.478 | 4.484 | 2,375 | +0.00(+0.00%) |
Jan 12, 2012 | 4.457 | 4.511 | 4.457 | 4.484 | 9,871 | +0.05(+1.16%) |
Jan 11, 2012 | 4.511 | 4.511 | 4.433 | 4.433 | 3,359 | +0.00(+0.00%) |
Jan 10, 2012 | 4.453 | 4.498 | 4.433 | 4.433 | 5,550 | -0.03(-0.61%) |
Jan 09, 2012 | 4.505 | 4.515 | 4.426 | 4.460 | 17,677 | -0.04(-0.91%) |
Jan 06, 2012 | 4.388 | 4.552 | 4.368 | 4.501 | 49,872 | +0.14(+3.14%) |
Jan 05, 2012 | 4.357 | 4.402 | 4.284 | 4.364 | 9,804 | +0.02(+0.47%) |
Jan 04, 2012 | 4.299 | 4.344 | 4.299 | 4.344 | 9,494 | +0.14(+3.42%) |
Dec 30, 2011 | 4.313 | 4.313 | 4.200 | 4.200 | 7,654 | -0.11(-2.46%) |
Dec 29, 2011 | 4.217 | 4.368 | 4.217 | 4.306 | 27,403 | +0.06(+1.50%) |
Dec 28, 2011 | 4.343 | 4.343 | 4.242 | 4.242 | 1,013 | -0.07(-1.71%) |
Dec 27, 2011 | 4.214 | 4.351 | 4.214 | 4.316 | 6,111 | +0.04(+0.96%) |
Dec 23, 2011 | 4.268 | 4.327 | 4.268 | 4.275 | 6,240 | +0.03(+0.64%) |
Dec 21, 2011 | 4.244 | 4.351 | 4.200 | 4.248 | 7,175 | -0.02(-0.48%) |
Dec 20, 2011 | 4.234 | 4.347 | 4.193 | 4.268 | 6,360 | -0.06(-1.42%) |
Dec 19, 2011 | 4.145 | 4.368 | 4.142 | 4.330 | 8,472 | +0.20(+4.89%) |
Dec 16, 2011 | 4.313 | 4.340 | 4.128 | 4.128 | 2,047 | -0.16(-3.75%) |
Dec 15, 2011 | 4.131 | 4.337 | 4.131 | 4.289 | 9,830 | +0.18(+4.50%) |
Dec 14, 2011 | 4.238 | 4.398 | 4.090 | 4.104 | 8,670 | -0.11(-2.68%) |
Dec 13, 2011 | 4.340 | 4.344 | 4.217 | 4.217 | 3,149 | -0.07(-1.53%) |
Dec 12, 2011 | 4.296 | 4.344 | 4.275 | 4.282 | 7,294 | -0.03(-0.78%) |
Dec 09, 2011 | 4.234 | 4.316 | 4.128 | 4.316 | 4,575 | +0.11(+2.60%) |
Dec 08, 2011 | 4.347 | 4.347 | 4.207 | 4.207 | 7,423 | -0.15(-3.53%) |
Dec 07, 2011 | 4.347 | 4.361 | 4.214 | 4.361 | 4,674 | -0.01(-0.31%) |
Dec 06, 2011 | 4.395 | 4.395 | 4.214 | 4.374 | 7,207 | -0.01(-0.31%) |
Dec 05, 2011 | 4.361 | 4.395 | 4.275 | 4.388 | 16,176 | +0.02(+0.55%) |
Dec 02, 2011 | 4.347 | 4.364 | 4.309 | 4.364 | 16,769 | +0.06(+1.43%) |
Dec 01, 2011 | 4.320 | 4.354 | 4.303 | 4.303 | 33,494 | +0.09(+2.03%) |
Nov 30, 2011 | 4.309 | 4.340 | 4.193 | 4.217 | 17,423 | -0.10(-2.22%) |
Nov 29, 2011 | 4.118 | 4.313 | 4.118 | 4.313 | 14,601 | +0.14(+3.36%) |
Nov 28, 2011 | 4.210 | 4.244 | 4.173 | 4.173 | 6,757 | -0.04(-0.89%) |
Nov 23, 2011 | 4.214 | 4.210 | 4.210 | 4.210 | 14,607 | +0.02(+0.41%) |
Nov 22, 2011 | 4.176 | 4.227 | 4.155 | 4.193 | 11,627 | +0.08(+1.83%) |
Nov 21, 2011 | 4.097 | 4.118 | 4.097 | 4.118 | 1,665 | -0.06(-1.39%) |
Nov 17, 2011 | 4.176 | 4.176 | 4.176 | 4.176 | 0 | -0.03(-0.73%) |
Nov 16, 2011 | 4.190 | 4.217 | 4.060 | 4.207 | 2,337 | -0.00(-0.08%) |
Nov 15, 2011 | 4.195 | 4.210 | 4.195 | 4.210 | 3,505 | +0.00(+0.01%) |
Nov 14, 2011 | 4.166 | 4.210 | 4.008 | 4.210 | 4,040 | +0.07(+1.69%) |
Nov 11, 2011 | 4.133 | 4.153 | 3.940 | 4.140 | 11,662 | -0.03(-0.81%) |
Nov 10, 2011 | 4.028 | 4.181 | 3.930 | 4.174 | 7,589 | +0.14(+3.40%) |
Nov 08, 2011 | 3.835 | 4.037 | 4.037 | 4.037 | 24,223 | +0.04(+1.06%) |
Nov 07, 2011 | 3.964 | 3.994 | 3.901 | 3.994 | 2,658 | -0.07(-1.67%) |
Nov 04, 2011 | 4.085 | 4.085 | 4.062 | 4.062 | 4,153 | -0.06(-1.40%) |
Nov 03, 2011 | 4.120 | 4.120 | 4.120 | 4.120 | 295 | +0.03(+0.83%) |
Nov 02, 2011 | 4.076 | 4.086 | 4.066 | 4.086 | 2,954 | -0.04(-0.90%) |