Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 4.962 | 4.971 | 4.918 | 4.918 | 9,320,122 | -0.02(-0.38%) |
Jan 30, 2012 | 4.894 | 4.946 | 4.859 | 4.937 | 4,694,697 | +0.00(+0.06%) |
Jan 27, 2012 | 4.906 | 4.962 | 4.906 | 4.934 | 5,482,232 | -0.00(-0.06%) |
Jan 26, 2012 | 4.922 | 4.945 | 4.894 | 4.937 | 6,613,826 | +0.03(+0.70%) |
Jan 25, 2012 | 4.887 | 4.912 | 4.856 | 4.903 | 5,627,126 | -0.01(-0.13%) |
Jan 24, 2012 | 4.838 | 4.911 | 4.804 | 4.909 | 6,310,948 | +0.04(+0.83%) |
Jan 23, 2012 | 4.881 | 4.928 | 4.859 | 4.869 | 9,707,931 | -0.02(-0.38%) |
Jan 20, 2012 | 4.797 | 4.887 | 4.794 | 4.887 | 36,032,896 | -0.11(-2.11%) |
Jan 19, 2012 | 4.996 | 5.024 | 4.974 | 4.993 | 5,790,839 | +0.03(+0.56%) |
Jan 18, 2012 | 4.956 | 4.980 | 4.922 | 4.965 | 5,602,789 | +0.04(+0.82%) |
Jan 17, 2012 | 4.962 | 4.999 | 4.909 | 4.925 | 4,803,234 | -0.02(-0.50%) |
Jan 13, 2012 | 4.890 | 4.953 | 4.866 | 4.949 | 3,395,838 | +0.02(+0.44%) |
Jan 12, 2012 | 4.934 | 4.962 | 4.912 | 4.928 | 3,758,485 | +0.00(+0.06%) |
Jan 11, 2012 | 4.915 | 4.934 | 4.869 | 4.925 | 3,961,940 | +0.02(+0.32%) |
Jan 10, 2012 | 4.928 | 4.937 | 4.909 | 4.909 | 3,730,764 | +0.03(+0.64%) |
Jan 09, 2012 | 4.909 | 4.915 | 4.859 | 4.878 | 2,353,845 | +0.00(+0.00%) |
Jan 06, 2012 | 4.866 | 4.897 | 4.832 | 4.878 | 3,977,057 | +0.02(+0.38%) |
Jan 05, 2012 | 4.791 | 4.872 | 4.745 | 4.859 | 3,455,408 | +0.05(+0.97%) |
Jan 04, 2012 | 4.835 | 4.850 | 4.794 | 4.813 | 3,145,434 | +0.02(+0.39%) |
Dec 30, 2011 | 4.794 | 4.828 | 4.791 | 4.794 | 2,839,933 | +0.00(+0.00%) |
Dec 29, 2011 | 4.723 | 4.807 | 4.720 | 4.794 | 2,447,867 | +0.08(+1.71%) |
Dec 28, 2011 | 4.757 | 4.782 | 4.714 | 4.714 | 3,387,962 | -0.04(-0.85%) |
Dec 27, 2011 | 4.757 | 4.791 | 4.748 | 4.754 | 2,351,941 | -0.02(-0.39%) |
Dec 23, 2011 | 4.726 | 4.773 | 4.726 | 4.773 | 2,817,881 | +0.10(+2.19%) |
Dec 21, 2011 | 4.648 | 4.670 | 4.586 | 4.670 | 4,767,708 | +0.01(+0.13%) |
Dec 20, 2011 | 4.621 | 4.676 | 4.580 | 4.664 | 5,430,432 | +0.12(+2.59%) |
Dec 19, 2011 | 4.611 | 4.624 | 4.537 | 4.546 | 4,507,932 | -0.06(-1.35%) |
Dec 16, 2011 | 4.593 | 4.645 | 4.569 | 4.608 | 4,638,231 | +0.04(+0.88%) |
Dec 15, 2011 | 4.648 | 4.679 | 4.565 | 4.568 | 3,465,104 | -0.03(-0.74%) |
Dec 14, 2011 | 4.624 | 4.630 | 4.560 | 4.602 | 5,182,906 | -0.04(-0.80%) |
Dec 13, 2011 | 4.695 | 4.748 | 4.593 | 4.639 | 5,230,448 | -0.02(-0.53%) |
Dec 12, 2011 | 4.715 | 4.722 | 4.622 | 4.664 | 8,554,722 | -0.07(-1.47%) |
Dec 09, 2011 | 4.694 | 4.755 | 4.675 | 4.734 | 4,117,139 | +0.06(+1.36%) |
Dec 08, 2011 | 4.806 | 4.809 | 4.664 | 4.670 | 4,981,457 | -0.16(-3.39%) |
Dec 07, 2011 | 4.746 | 4.846 | 4.715 | 4.834 | 6,671,738 | +0.06(+1.21%) |
Dec 06, 2011 | 4.755 | 4.788 | 4.737 | 4.776 | 3,506,770 | +0.01(+0.13%) |
Dec 05, 2011 | 4.773 | 4.812 | 4.749 | 4.770 | 5,217,476 | +0.07(+1.48%) |
Dec 02, 2011 | 4.749 | 4.782 | 4.697 | 4.700 | 5,275,948 | +0.00(+0.00%) |
Dec 01, 2011 | 4.685 | 4.749 | 4.655 | 4.700 | 5,343,181 | -0.02(-0.32%) |
Nov 30, 2011 | 4.652 | 4.719 | 4.591 | 4.715 | 18,531,420 | +0.22(+4.92%) |
Nov 29, 2011 | 4.422 | 4.500 | 4.382 | 4.494 | 6,146,411 | +0.07(+1.58%) |
Nov 28, 2011 | 4.461 | 4.494 | 4.382 | 4.425 | 5,163,133 | +0.11(+2.46%) |
Nov 25, 2011 | 4.303 | 4.382 | 4.288 | 4.318 | 2,894,227 | -0.00(-0.07%) |
Nov 23, 2011 | 4.440 | 4.467 | 4.322 | 4.322 | 6,766,675 | -0.15(-3.45%) |
Nov 22, 2011 | 4.503 | 4.561 | 4.476 | 4.476 | 5,022,067 | -0.02(-0.54%) |
Nov 21, 2011 | 4.537 | 4.543 | 4.461 | 4.500 | 5,843,568 | -0.09(-1.98%) |
Nov 18, 2011 | 4.561 | 4.612 | 4.531 | 4.591 | 5,248,488 | +0.06(+1.34%) |
Nov 17, 2011 | 4.564 | 4.597 | 4.500 | 4.531 | 5,426,695 | -0.02(-0.47%) |
Nov 16, 2011 | 4.573 | 4.608 | 4.546 | 4.552 | 5,595,656 | -0.07(-1.57%) |
Nov 15, 2011 | 4.561 | 4.646 | 4.552 | 4.625 | 4,601,766 | +0.05(+0.99%) |
Nov 14, 2011 | 4.612 | 4.631 | 4.546 | 4.579 | 4,556,909 | -0.05(-1.11%) |
Nov 11, 2011 | 4.655 | 4.682 | 4.609 | 4.631 | 3,235,262 | +0.03(+0.59%) |
Nov 10, 2011 | 4.615 | 4.646 | 4.561 | 4.603 | 4,770,391 | +0.05(+1.13%) |
Nov 09, 2011 | 4.576 | 4.634 | 4.537 | 4.552 | 7,454,895 | -0.11(-2.28%) |
Nov 08, 2011 | 4.800 | 4.812 | 4.619 | 4.658 | 7,230,976 | -0.04(-0.84%) |
Nov 07, 2011 | 4.676 | 4.703 | 4.552 | 4.697 | 6,934,330 | +0.05(+1.11%) |
Nov 04, 2011 | 4.631 | 4.664 | 4.597 | 4.646 | 6,413,339 | -0.04(-0.91%) |
Nov 03, 2011 | 4.697 | 4.719 | 4.579 | 4.688 | 7,356,248 | +0.07(+1.58%) |
Nov 02, 2011 | 4.558 | 4.631 | 4.540 | 4.615 | 5,228,412 | +0.11(+2.35%) |