Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 4.537 | 4.552 | 4.532 | 4.542 | 165,489 | +0.01(+0.11%) |
Jan 30, 2012 | 4.522 | 4.552 | 4.507 | 4.537 | 195,813 | +0.04(+0.79%) |
Jan 27, 2012 | 4.507 | 4.522 | 4.482 | 4.502 | 191,654 | -0.01(-0.11%) |
Jan 26, 2012 | 4.477 | 4.512 | 4.477 | 4.507 | 115,996 | +0.02(+0.45%) |
Jan 25, 2012 | 4.487 | 4.487 | 4.472 | 4.487 | 102,976 | -0.01(-0.11%) |
Jan 24, 2012 | 4.436 | 4.502 | 4.436 | 4.492 | 156,267 | +0.03(+0.68%) |
Jan 23, 2012 | 4.477 | 4.492 | 4.441 | 4.461 | 262,551 | +0.01(+0.11%) |
Jan 20, 2012 | 4.421 | 4.456 | 4.416 | 4.456 | 165,195 | +0.05(+1.03%) |
Jan 19, 2012 | 4.381 | 4.416 | 4.381 | 4.411 | 142,062 | +0.03(+0.58%) |
Jan 18, 2012 | 4.375 | 4.391 | 4.365 | 4.386 | 130,869 | +0.01(+0.12%) |
Jan 17, 2012 | 4.411 | 4.411 | 4.375 | 4.381 | 164,429 | -0.03(-0.69%) |
Jan 13, 2012 | 4.436 | 4.446 | 4.391 | 4.411 | 163,172 | -0.04(-0.80%) |
Jan 12, 2012 | 4.370 | 4.461 | 4.360 | 4.446 | 169,625 | +0.07(+1.50%) |
Jan 11, 2012 | 4.401 | 4.421 | 4.370 | 4.381 | 174,235 | -0.02(-0.49%) |
Jan 10, 2012 | 4.402 | 4.407 | 4.382 | 4.402 | 168,360 | +0.02(+0.34%) |
Jan 09, 2012 | 4.367 | 4.402 | 4.367 | 4.387 | 186,647 | +0.02(+0.35%) |
Jan 06, 2012 | 4.347 | 4.372 | 4.332 | 4.372 | 144,899 | +0.03(+0.58%) |
Jan 05, 2012 | 4.402 | 4.407 | 4.311 | 4.347 | 323,827 | -0.06(-1.26%) |
Jan 04, 2012 | 4.392 | 4.412 | 4.362 | 4.402 | 160,409 | +0.03(+0.68%) |
Dec 30, 2011 | 4.382 | 4.401 | 4.362 | 4.372 | 111,567 | -0.01(-0.22%) |
Dec 29, 2011 | 4.347 | 4.387 | 4.337 | 4.382 | 151,286 | +0.02(+0.46%) |
Dec 28, 2011 | 4.382 | 4.382 | 4.347 | 4.362 | 132,943 | -0.02(-0.46%) |
Dec 27, 2011 | 4.372 | 4.402 | 4.332 | 4.382 | 290,129 | +0.02(+0.35%) |
Dec 23, 2011 | 4.357 | 4.377 | 4.311 | 4.367 | 151,290 | +0.01(+0.23%) |
Dec 21, 2011 | 4.246 | 4.412 | 4.231 | 4.357 | 404,300 | +0.14(+3.22%) |
Dec 20, 2011 | 4.296 | 4.327 | 4.201 | 4.221 | 246,414 | -0.09(-1.99%) |
Dec 19, 2011 | 4.306 | 4.322 | 4.296 | 4.306 | 225,074 | +0.01(+0.12%) |
Dec 16, 2011 | 4.291 | 4.306 | 4.266 | 4.301 | 83,216 | +0.02(+0.47%) |
Dec 15, 2011 | 4.191 | 4.311 | 4.191 | 4.281 | 380,580 | +0.11(+2.65%) |
Dec 14, 2011 | 4.226 | 4.246 | 4.166 | 4.171 | 175,470 | -0.05(-1.07%) |
Dec 13, 2011 | 4.231 | 4.261 | 4.206 | 4.216 | 157,205 | +0.01(+0.12%) |
Dec 12, 2011 | 4.271 | 4.296 | 4.186 | 4.211 | 288,121 | -0.06(-1.44%) |
Dec 09, 2011 | 4.247 | 4.302 | 4.242 | 4.272 | 180,114 | +0.00(+0.00%) |
Dec 08, 2011 | 4.287 | 4.297 | 4.242 | 4.272 | 141,608 | -0.02(-0.47%) |
Dec 07, 2011 | 4.242 | 4.297 | 4.237 | 4.292 | 179,946 | +0.04(+0.94%) |
Dec 06, 2011 | 4.217 | 4.267 | 4.217 | 4.252 | 135,142 | +0.02(+0.47%) |
Dec 05, 2011 | 4.222 | 4.237 | 4.207 | 4.232 | 144,508 | +0.02(+0.48%) |
Dec 02, 2011 | 4.227 | 4.227 | 4.177 | 4.212 | 154,666 | +0.03(+0.60%) |
Dec 01, 2011 | 4.207 | 4.221 | 4.182 | 4.187 | 91,713 | -0.01(-0.24%) |
Nov 30, 2011 | 4.207 | 4.217 | 4.162 | 4.197 | 179,006 | +0.04(+0.84%) |
Nov 29, 2011 | 4.187 | 4.197 | 4.162 | 4.162 | 121,791 | -0.00(-0.12%) |
Nov 28, 2011 | 4.217 | 4.217 | 4.152 | 4.167 | 171,747 | -0.02(-0.48%) |
Nov 25, 2011 | 4.197 | 4.217 | 4.177 | 4.187 | 93,682 | +0.01(+0.24%) |
Nov 23, 2011 | 4.177 | 4.212 | 4.162 | 4.177 | 110,614 | +0.00(+0.00%) |
Nov 22, 2011 | 4.187 | 4.227 | 4.177 | 4.177 | 181,989 | -0.01(-0.24%) |
Nov 21, 2011 | 4.152 | 4.187 | 4.142 | 4.187 | 159,090 | +0.05(+1.09%) |
Nov 18, 2011 | 4.092 | 4.142 | 4.092 | 4.142 | 108,145 | +0.07(+1.72%) |
Nov 17, 2011 | 4.127 | 4.142 | 4.062 | 4.072 | 130,460 | -0.07(-1.69%) |
Nov 16, 2011 | 4.117 | 4.167 | 4.117 | 4.142 | 167,419 | +0.02(+0.36%) |
Nov 15, 2011 | 4.177 | 4.182 | 4.112 | 4.127 | 144,606 | -0.06(-1.43%) |
Nov 14, 2011 | 4.162 | 4.212 | 4.147 | 4.187 | 193,976 | +0.03(+0.60%) |
Nov 11, 2011 | 4.117 | 4.162 | 4.088 | 4.162 | 147,570 | +0.07(+1.59%) |
Nov 10, 2011 | 4.202 | 4.227 | 4.072 | 4.097 | 310,994 | -0.12(-2.85%) |
Nov 09, 2011 | 4.162 | 4.222 | 4.132 | 4.217 | 203,442 | +0.05(+1.29%) |
Nov 08, 2011 | 4.129 | 4.173 | 4.129 | 4.164 | 241,054 | +0.03(+0.72%) |
Nov 07, 2011 | 4.129 | 4.149 | 4.114 | 4.134 | 123,285 | +0.01(+0.36%) |
Nov 04, 2011 | 4.049 | 4.119 | 4.049 | 4.119 | 155,109 | +0.04(+1.10%) |
Nov 03, 2011 | 4.039 | 4.074 | 4.039 | 4.074 | 93,450 | +0.03(+0.68%) |
Nov 02, 2011 | 4.034 | 4.058 | 4.029 | 4.047 | 41,670 | +0.02(+0.43%) |