Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 4.821 | 4.840 | 4.759 | 4.759 | 111,033 | -0.02(-0.46%) |
Jan 30, 2012 | 4.790 | 4.790 | 4.740 | 4.780 | 92,044 | -0.02(-0.39%) |
Jan 27, 2012 | 4.718 | 4.799 | 4.696 | 4.799 | 71,489 | +0.10(+2.19%) |
Jan 26, 2012 | 4.672 | 4.696 | 4.656 | 4.696 | 101,696 | +0.03(+0.73%) |
Jan 25, 2012 | 4.644 | 4.668 | 4.597 | 4.662 | 117,039 | +0.03(+0.74%) |
Jan 24, 2012 | 4.634 | 4.637 | 4.600 | 4.628 | 100,314 | +0.00(+0.00%) |
Jan 23, 2012 | 4.628 | 4.631 | 4.594 | 4.628 | 148,950 | +0.02(+0.36%) |
Jan 20, 2012 | 4.616 | 4.616 | 4.581 | 4.612 | 92,591 | +0.01(+0.18%) |
Jan 19, 2012 | 4.606 | 4.609 | 4.578 | 4.603 | 64,535 | +0.02(+0.34%) |
Jan 18, 2012 | 4.572 | 4.588 | 4.553 | 4.588 | 98,356 | +0.04(+0.89%) |
Jan 17, 2012 | 4.538 | 4.583 | 4.520 | 4.547 | 40,550 | +0.03(+0.76%) |
Jan 13, 2012 | 4.541 | 4.541 | 4.491 | 4.513 | 87,414 | +0.00(+0.00%) |
Jan 12, 2012 | 4.572 | 4.572 | 4.510 | 4.513 | 53,423 | -0.03(-0.62%) |
Jan 11, 2012 | 4.569 | 4.569 | 4.525 | 4.541 | 88,105 | +0.00(+0.07%) |
Jan 10, 2012 | 4.612 | 4.612 | 4.538 | 4.538 | 123,238 | -0.02(-0.41%) |
Jan 09, 2012 | 4.603 | 4.609 | 4.519 | 4.556 | 97,709 | -0.02(-0.34%) |
Jan 06, 2012 | 4.584 | 4.591 | 4.538 | 4.572 | 158,329 | +0.02(+0.55%) |
Jan 05, 2012 | 4.591 | 4.591 | 4.516 | 4.547 | 125,839 | -0.01(-0.27%) |
Jan 04, 2012 | 4.563 | 4.563 | 4.529 | 4.560 | 24,245 | +0.14(+3.17%) |
Dec 30, 2011 | 4.426 | 4.482 | 4.413 | 4.420 | 145,256 | -0.01(-0.21%) |
Dec 29, 2011 | 4.417 | 4.457 | 4.413 | 4.429 | 79,682 | +0.01(+0.28%) |
Dec 28, 2011 | 4.497 | 4.497 | 4.417 | 4.417 | 76,248 | -0.06(-1.25%) |
Dec 27, 2011 | 4.507 | 4.507 | 4.469 | 4.473 | 112,531 | -0.02(-0.48%) |
Dec 23, 2011 | 4.463 | 4.544 | 4.457 | 4.494 | 50,636 | +0.17(+3.88%) |
Dec 21, 2011 | 4.385 | 4.398 | 4.320 | 4.326 | 49,272 | -0.04(-1.00%) |
Dec 20, 2011 | 4.395 | 4.407 | 4.345 | 4.370 | 126,685 | +0.05(+1.15%) |
Dec 19, 2011 | 4.379 | 4.382 | 4.283 | 4.320 | 72,531 | +0.00(+0.00%) |
Dec 16, 2011 | 4.385 | 4.385 | 4.320 | 4.320 | 62,040 | -0.01(-0.29%) |
Dec 15, 2011 | 4.345 | 4.345 | 4.267 | 4.333 | 100,458 | +0.06(+1.38%) |
Dec 14, 2011 | 4.283 | 4.292 | 4.233 | 4.273 | 130,131 | +0.01(+0.15%) |
Dec 13, 2011 | 4.323 | 4.370 | 4.258 | 4.267 | 129,932 | +0.02(+0.51%) |
Dec 12, 2011 | 4.429 | 4.429 | 4.217 | 4.245 | 139,838 | -0.19(-4.34%) |
Dec 09, 2011 | 4.488 | 4.488 | 4.413 | 4.438 | 94,835 | +0.04(+0.86%) |
Dec 08, 2011 | 4.516 | 4.519 | 4.389 | 4.401 | 51,124 | -0.11(-2.42%) |
Dec 07, 2011 | 4.541 | 4.541 | 4.497 | 4.510 | 70,702 | -0.03(-0.68%) |
Dec 06, 2011 | 4.538 | 4.544 | 4.519 | 4.541 | 106,840 | +0.02(+0.41%) |
Dec 05, 2011 | 4.516 | 4.541 | 4.507 | 4.522 | 104,921 | +0.05(+1.04%) |
Dec 02, 2011 | 4.460 | 4.494 | 4.448 | 4.476 | 176,536 | +0.07(+1.55%) |
Dec 01, 2011 | 4.404 | 4.426 | 4.392 | 4.407 | 108,776 | +0.03(+0.71%) |
Nov 30, 2011 | 4.329 | 4.395 | 4.305 | 4.376 | 128,684 | +0.14(+3.38%) |
Nov 29, 2011 | 4.252 | 4.280 | 4.233 | 4.233 | 101,233 | -0.01(-0.15%) |
Nov 28, 2011 | 4.298 | 4.342 | 4.214 | 4.239 | 96,549 | +0.04(+0.89%) |
Nov 25, 2011 | 4.214 | 4.233 | 4.202 | 4.202 | 19,783 | +0.01(+0.22%) |
Nov 23, 2011 | 4.252 | 4.252 | 4.174 | 4.193 | 88,929 | -0.09(-2.11%) |
Nov 22, 2011 | 4.329 | 4.329 | 4.261 | 4.283 | 58,352 | +0.03(+0.73%) |
Nov 21, 2011 | 4.357 | 4.357 | 4.252 | 4.252 | 57,873 | -0.13(-3.05%) |
Nov 18, 2011 | 4.426 | 4.429 | 4.376 | 4.385 | 69,354 | +0.04(+0.86%) |
Nov 17, 2011 | 4.394 | 4.412 | 4.327 | 4.348 | 89,484 | -0.06(-1.31%) |
Nov 16, 2011 | 4.412 | 4.424 | 4.372 | 4.406 | 150,830 | -0.03(-0.62%) |
Nov 15, 2011 | 4.442 | 4.442 | 4.400 | 4.433 | 113,562 | -0.02(-0.41%) |
Nov 14, 2011 | 4.512 | 4.512 | 4.433 | 4.451 | 75,250 | -0.05(-1.01%) |
Nov 11, 2011 | 4.476 | 4.500 | 4.473 | 4.497 | 110,623 | +0.09(+2.07%) |
Nov 10, 2011 | 4.448 | 4.448 | 4.388 | 4.406 | 104,374 | +0.01(+0.14%) |
Nov 09, 2011 | 4.448 | 4.448 | 4.330 | 4.400 | 92,687 | -0.08(-1.69%) |
Nov 08, 2011 | 4.479 | 4.485 | 4.427 | 4.476 | 44,943 | +0.05(+1.03%) |
Nov 07, 2011 | 4.454 | 4.457 | 4.415 | 4.430 | 79,356 | +0.01(+0.27%) |
Nov 04, 2011 | 4.454 | 4.460 | 4.400 | 4.418 | 52,352 | -0.04(-0.82%) |
Nov 03, 2011 | 4.460 | 4.460 | 4.363 | 4.454 | 49,672 | +0.04(+0.89%) |
Nov 02, 2011 | 4.403 | 4.418 | 4.360 | 4.415 | 75,191 | +0.04(+0.97%) |