Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 4.958 | 5.029 | 4.944 | 5.019 | 4,556,146 | +0.08(+1.62%) |
Jan 30, 2012 | 4.920 | 4.996 | 4.892 | 4.939 | 3,168,190 | -0.03(-0.66%) |
Jan 27, 2012 | 4.906 | 4.977 | 4.882 | 4.972 | 4,399,140 | +0.05(+1.05%) |
Jan 26, 2012 | 4.967 | 4.967 | 4.878 | 4.920 | 4,043,124 | +0.00(+0.00%) |
Jan 25, 2012 | 4.859 | 4.934 | 4.835 | 4.920 | 4,002,442 | +0.05(+0.97%) |
Jan 24, 2012 | 4.845 | 4.882 | 4.797 | 4.873 | 2,496,269 | -0.00(-0.10%) |
Jan 23, 2012 | 4.915 | 4.944 | 4.816 | 4.878 | 2,263,937 | -0.01(-0.29%) |
Jan 20, 2012 | 4.826 | 4.920 | 4.769 | 4.892 | 3,380,442 | +0.07(+1.47%) |
Jan 19, 2012 | 4.802 | 4.830 | 4.755 | 4.821 | 3,591,129 | +0.04(+0.89%) |
Jan 18, 2012 | 4.665 | 4.788 | 4.652 | 4.779 | 4,172,415 | +0.10(+2.12%) |
Jan 17, 2012 | 4.613 | 4.689 | 4.585 | 4.680 | 2,692,855 | +0.12(+2.69%) |
Jan 13, 2012 | 4.595 | 4.637 | 4.533 | 4.557 | 3,057,596 | -0.07(-1.43%) |
Jan 12, 2012 | 4.717 | 4.727 | 4.599 | 4.623 | 3,813,752 | -0.04(-0.81%) |
Jan 11, 2012 | 4.519 | 4.689 | 4.514 | 4.661 | 5,424,522 | +0.12(+2.70%) |
Jan 10, 2012 | 4.533 | 4.576 | 4.514 | 4.538 | 2,726,362 | +0.06(+1.37%) |
Jan 09, 2012 | 4.500 | 4.519 | 4.430 | 4.477 | 1,583,264 | -0.02(-0.52%) |
Jan 06, 2012 | 4.533 | 4.552 | 4.463 | 4.500 | 1,926,893 | -0.01(-0.31%) |
Jan 05, 2012 | 4.396 | 4.529 | 4.363 | 4.514 | 2,225,203 | +0.08(+1.81%) |
Jan 04, 2012 | 4.453 | 4.477 | 4.378 | 4.434 | 2,176,870 | +0.02(+0.53%) |
Dec 30, 2011 | 4.480 | 4.508 | 4.411 | 4.411 | 2,228,617 | -0.06(-1.35%) |
Dec 29, 2011 | 4.439 | 4.485 | 4.420 | 4.471 | 2,943,685 | +0.04(+0.84%) |
Dec 28, 2011 | 4.462 | 4.499 | 4.392 | 4.434 | 3,210,310 | -0.03(-0.62%) |
Dec 27, 2011 | 4.443 | 4.508 | 4.411 | 4.462 | 1,227,420 | +0.00(+0.10%) |
Dec 23, 2011 | 4.448 | 4.471 | 4.411 | 4.457 | 2,026,957 | +0.17(+3.90%) |
Dec 21, 2011 | 4.253 | 4.322 | 4.225 | 4.290 | 5,448,070 | +0.00(+0.00%) |
Dec 20, 2011 | 4.197 | 4.313 | 4.165 | 4.290 | 2,726,718 | +0.17(+4.17%) |
Dec 19, 2011 | 4.118 | 4.174 | 4.081 | 4.118 | 3,390,191 | +0.03(+0.68%) |
Dec 16, 2011 | 4.039 | 4.137 | 4.016 | 4.090 | 5,977,304 | +0.11(+2.80%) |
Dec 15, 2011 | 3.951 | 4.007 | 3.905 | 3.979 | 5,084,721 | +0.06(+1.66%) |
Dec 14, 2011 | 3.919 | 3.984 | 3.886 | 3.914 | 3,000,229 | -0.04(-0.94%) |
Dec 13, 2011 | 4.011 | 4.095 | 3.923 | 3.951 | 1,696,847 | -0.07(-1.73%) |
Dec 12, 2011 | 3.988 | 4.035 | 3.946 | 4.021 | 3,074,266 | -0.04(-0.92%) |
Dec 09, 2011 | 3.970 | 4.095 | 3.932 | 4.058 | 2,056,754 | +0.13(+3.19%) |
Dec 08, 2011 | 4.058 | 4.058 | 3.919 | 3.932 | 3,046,623 | -0.16(-3.97%) |
Dec 07, 2011 | 4.021 | 4.095 | 3.970 | 4.095 | 1,689,546 | +0.05(+1.26%) |
Dec 06, 2011 | 4.035 | 4.058 | 3.993 | 4.044 | 1,397,622 | +0.01(+0.23%) |
Dec 05, 2011 | 4.090 | 4.095 | 4.002 | 4.035 | 2,560,338 | +0.02(+0.58%) |
Dec 02, 2011 | 4.025 | 4.076 | 3.993 | 4.011 | 4,182,035 | +0.02(+0.58%) |
Dec 01, 2011 | 4.007 | 4.021 | 3.928 | 3.988 | 2,457,514 | -0.06(-1.38%) |
Nov 30, 2011 | 3.970 | 4.053 | 3.937 | 4.044 | 6,588,754 | +0.21(+5.45%) |
Nov 29, 2011 | 3.826 | 3.881 | 3.802 | 3.835 | 5,309,879 | +0.01(+0.24%) |
Nov 28, 2011 | 3.877 | 3.886 | 3.761 | 3.826 | 7,662,043 | +0.08(+2.23%) |
Nov 25, 2011 | 3.761 | 3.807 | 3.719 | 3.742 | 873,312 | -0.00(-0.12%) |
Nov 23, 2011 | 3.830 | 3.844 | 3.737 | 3.747 | 3,731,962 | -0.11(-2.89%) |
Nov 22, 2011 | 3.965 | 3.965 | 3.844 | 3.858 | 4,145,942 | -0.09(-2.24%) |
Nov 21, 2011 | 4.058 | 4.104 | 3.946 | 3.946 | 4,069,871 | -0.19(-4.60%) |
Nov 18, 2011 | 4.127 | 4.155 | 4.076 | 4.137 | 2,333,614 | +0.05(+1.14%) |
Nov 17, 2011 | 4.202 | 4.202 | 4.062 | 4.090 | 5,236,085 | -0.11(-2.65%) |
Nov 16, 2011 | 4.248 | 4.290 | 4.199 | 4.202 | 2,842,158 | -0.08(-1.95%) |
Nov 15, 2011 | 4.211 | 4.309 | 4.179 | 4.285 | 2,600,344 | +0.05(+1.10%) |
Nov 14, 2011 | 4.360 | 4.383 | 4.197 | 4.239 | 3,929,447 | -0.18(-4.00%) |
Nov 11, 2011 | 4.332 | 4.439 | 4.304 | 4.415 | 2,415,644 | +0.14(+3.37%) |
Nov 10, 2011 | 4.360 | 4.383 | 4.206 | 4.271 | 4,837,073 | -0.00(-0.11%) |
Nov 09, 2011 | 4.336 | 4.397 | 4.239 | 4.276 | 5,211,124 | -0.18(-4.06%) |
Nov 08, 2011 | 4.373 | 4.462 | 4.290 | 4.457 | 2,663,894 | +0.08(+1.91%) |
Nov 07, 2011 | 4.304 | 4.378 | 4.257 | 4.373 | 3,092,365 | +0.05(+1.18%) |
Nov 04, 2011 | 4.281 | 4.341 | 4.234 | 4.322 | 3,002,387 | -0.00(-0.11%) |
Nov 03, 2011 | 4.267 | 4.360 | 4.155 | 4.327 | 3,472,721 | +0.13(+3.10%) |
Nov 02, 2011 | 4.141 | 4.216 | 4.100 | 4.197 | 6,348,685 | +0.13(+3.20%) |