Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 4.238 | 4.269 | 4.098 | 4.231 | 13,850 | -0.03(-0.80%) |
Jan 30, 2012 | 4.487 | 4.498 | 4.030 | 4.265 | 20,878 | -0.24(-5.24%) |
Jan 27, 2012 | 4.303 | 4.538 | 4.303 | 4.501 | 2,957 | +0.23(+5.27%) |
Jan 26, 2012 | 4.443 | 4.474 | 4.276 | 4.276 | 18,957 | -0.15(-3.32%) |
Jan 25, 2012 | 4.477 | 4.477 | 4.422 | 4.422 | 4,099 | -0.09(-1.89%) |
Jan 24, 2012 | 4.610 | 4.610 | 4.501 | 4.508 | 8,477 | -0.01(-0.30%) |
Jan 23, 2012 | 4.552 | 4.610 | 4.521 | 4.521 | 8,011 | -0.01(-0.30%) |
Jan 20, 2012 | 4.593 | 4.607 | 4.535 | 4.535 | 13,721 | +0.01(+0.23%) |
Jan 19, 2012 | 4.504 | 4.525 | 4.504 | 4.525 | 30,055 | +0.01(+0.15%) |
Jan 18, 2012 | 4.525 | 4.525 | 4.518 | 4.518 | 3,221 | +0.01(+0.23%) |
Jan 17, 2012 | 4.477 | 4.508 | 4.416 | 4.508 | 13,045 | +0.03(+0.76%) |
Jan 13, 2012 | 4.468 | 4.474 | 4.468 | 4.474 | 2,380 | +0.00(+0.00%) |
Jan 12, 2012 | 4.446 | 4.501 | 4.446 | 4.474 | 9,894 | +0.05(+1.16%) |
Jan 11, 2012 | 4.501 | 4.501 | 4.422 | 4.422 | 3,367 | +0.00(+0.00%) |
Jan 10, 2012 | 4.443 | 4.487 | 4.422 | 4.422 | 5,563 | -0.03(-0.61%) |
Jan 09, 2012 | 4.494 | 4.505 | 4.416 | 4.450 | 17,718 | -0.04(-0.91%) |
Jan 06, 2012 | 4.378 | 4.542 | 4.358 | 4.491 | 49,988 | +0.14(+3.14%) |
Jan 05, 2012 | 4.347 | 4.392 | 4.274 | 4.354 | 9,827 | +0.02(+0.47%) |
Jan 04, 2012 | 4.289 | 4.334 | 4.289 | 4.334 | 9,516 | +0.14(+3.42%) |
Dec 30, 2011 | 4.303 | 4.303 | 4.190 | 4.190 | 7,672 | -0.11(-2.46%) |
Dec 29, 2011 | 4.207 | 4.358 | 4.207 | 4.296 | 27,467 | +0.06(+1.50%) |
Dec 28, 2011 | 4.333 | 4.333 | 4.233 | 4.233 | 1,016 | -0.07(-1.71%) |
Dec 27, 2011 | 4.204 | 4.340 | 4.204 | 4.306 | 6,125 | +0.04(+0.96%) |
Dec 23, 2011 | 4.259 | 4.317 | 4.259 | 4.265 | 6,254 | +0.03(+0.64%) |
Dec 21, 2011 | 4.235 | 4.340 | 4.190 | 4.238 | 7,191 | -0.02(-0.48%) |
Dec 20, 2011 | 4.224 | 4.337 | 4.183 | 4.259 | 6,374 | -0.06(-1.42%) |
Dec 19, 2011 | 4.136 | 4.358 | 4.132 | 4.320 | 8,491 | +0.20(+4.89%) |
Dec 16, 2011 | 4.303 | 4.330 | 4.119 | 4.119 | 2,052 | -0.16(-3.75%) |
Dec 15, 2011 | 4.122 | 4.327 | 4.122 | 4.279 | 9,853 | +0.18(+4.50%) |
Dec 14, 2011 | 4.228 | 4.388 | 4.081 | 4.095 | 8,691 | -0.11(-2.68%) |
Dec 13, 2011 | 4.330 | 4.334 | 4.207 | 4.207 | 3,156 | -0.07(-1.53%) |
Dec 12, 2011 | 4.286 | 4.334 | 4.265 | 4.273 | 7,311 | -0.03(-0.79%) |
Dec 09, 2011 | 4.224 | 4.306 | 4.119 | 4.306 | 4,585 | +0.11(+2.60%) |
Dec 08, 2011 | 4.337 | 4.337 | 4.197 | 4.197 | 7,440 | -0.15(-3.53%) |
Dec 07, 2011 | 4.337 | 4.351 | 4.204 | 4.351 | 4,685 | -0.01(-0.31%) |
Dec 06, 2011 | 4.385 | 4.385 | 4.204 | 4.364 | 7,224 | -0.01(-0.31%) |
Dec 05, 2011 | 4.351 | 4.385 | 4.265 | 4.378 | 16,213 | +0.02(+0.55%) |
Dec 02, 2011 | 4.337 | 4.354 | 4.299 | 4.354 | 16,808 | +0.06(+1.43%) |
Dec 01, 2011 | 4.310 | 4.344 | 4.293 | 4.293 | 33,572 | +0.09(+2.03%) |
Nov 30, 2011 | 4.299 | 4.330 | 4.183 | 4.207 | 17,464 | -0.10(-2.22%) |
Nov 29, 2011 | 4.108 | 4.303 | 4.108 | 4.303 | 14,635 | +0.14(+3.36%) |
Nov 28, 2011 | 4.200 | 4.235 | 4.163 | 4.163 | 6,773 | -0.04(-0.89%) |
Nov 23, 2011 | 4.204 | 4.200 | 4.200 | 4.200 | 14,641 | +0.02(+0.41%) |
Nov 22, 2011 | 4.166 | 4.218 | 4.146 | 4.183 | 11,654 | +0.08(+1.83%) |
Nov 21, 2011 | 4.088 | 4.108 | 4.088 | 4.108 | 1,669 | -0.06(-1.39%) |
Nov 17, 2011 | 4.166 | 4.166 | 4.166 | 4.166 | 0 | -0.03(-0.73%) |
Nov 16, 2011 | 4.180 | 4.207 | 4.050 | 4.197 | 2,342 | -0.00(-0.08%) |
Nov 15, 2011 | 4.185 | 4.200 | 4.185 | 4.200 | 3,513 | +0.00(+0.01%) |
Nov 14, 2011 | 4.156 | 4.200 | 3.999 | 4.200 | 4,049 | +0.07(+1.69%) |
Nov 11, 2011 | 4.124 | 4.144 | 3.931 | 4.130 | 11,689 | -0.03(-0.81%) |
Nov 10, 2011 | 4.019 | 4.171 | 3.921 | 4.164 | 7,606 | +0.14(+3.40%) |
Nov 08, 2011 | 3.826 | 4.027 | 4.027 | 4.027 | 24,279 | +0.04(+1.06%) |
Nov 07, 2011 | 3.955 | 3.985 | 3.892 | 3.985 | 2,664 | -0.07(-1.67%) |
Nov 04, 2011 | 4.076 | 4.076 | 4.053 | 4.053 | 4,163 | -0.06(-1.40%) |
Nov 03, 2011 | 4.110 | 4.110 | 4.110 | 4.110 | 296 | +0.03(+0.83%) |
Nov 02, 2011 | 4.066 | 4.076 | 4.056 | 4.076 | 2,960 | -0.04(-0.90%) |