Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 4.342 | 4.644 | 4.342 | 4.498 | 2,054 | +0.21(+5.00%) |
Jan 30, 2012 | 4.196 | 4.381 | 4.196 | 4.284 | 2,876 | +0.11(+2.57%) |
Jan 27, 2012 | 4.177 | 4.177 | 4.177 | 4.177 | 308 | +0.06(+1.42%) |
Jan 26, 2012 | 4.284 | 4.284 | 4.108 | 4.118 | 2,670 | -0.08(-1.86%) |
Jan 25, 2012 | 4.284 | 4.284 | 4.195 | 4.196 | 1,694 | -0.18(-4.22%) |
Jan 23, 2012 | 4.323 | 4.381 | 4.381 | 4.381 | 3,081 | +0.27(+6.63%) |
Jan 20, 2012 | 4.108 | 4.138 | 4.079 | 4.108 | 3,372 | -0.08(-1.86%) |
Jan 19, 2012 | 4.303 | 4.313 | 4.069 | 4.186 | 5,828 | -0.03(-0.69%) |
Jan 18, 2012 | 4.089 | 4.216 | 4.069 | 4.216 | 1,413 | +0.15(+3.59%) |
Jan 17, 2012 | 4.031 | 4.069 | 4.031 | 4.069 | 1,926 | -0.04(-0.95%) |
Jan 13, 2012 | 4.021 | 4.167 | 4.021 | 4.108 | 3,577 | +0.07(+1.69%) |
Jan 12, 2012 | 4.128 | 4.128 | 4.040 | 4.040 | 4,505 | -0.10(-2.47%) |
Jan 11, 2012 | 4.138 | 4.186 | 4.089 | 4.143 | 20,867 | -0.01(-0.35%) |
Jan 10, 2012 | 4.108 | 4.157 | 4.108 | 4.157 | 2,637 | -0.03(-0.70%) |
Jan 09, 2012 | 4.040 | 4.284 | 3.914 | 4.186 | 1,669 | +0.18(+4.62%) |
Jan 06, 2012 | 4.128 | 4.256 | 3.992 | 4.001 | 6,409 | -0.14(-3.29%) |
Jan 04, 2012 | 4.235 | 4.138 | 4.138 | 4.138 | 17,050 | -0.23(-5.35%) |
Dec 30, 2011 | 4.261 | 4.800 | 3.914 | 4.371 | 10,304 | +0.31(+7.67%) |
Dec 29, 2011 | 3.904 | 4.060 | 3.904 | 4.060 | 18,604 | +0.08(+1.96%) |
Dec 28, 2011 | 3.943 | 4.031 | 3.943 | 3.982 | 15,715 | +0.08(+1.94%) |
Dec 27, 2011 | 3.943 | 3.953 | 3.904 | 3.906 | 18,747 | -0.09(-2.15%) |
Dec 23, 2011 | 4.001 | 4.167 | 3.972 | 3.992 | 4,534 | +0.08(+1.99%) |
Dec 21, 2011 | 3.992 | 4.118 | 3.914 | 3.914 | 4,233 | -0.08(-1.95%) |
Dec 20, 2011 | 3.933 | 3.992 | 3.933 | 3.992 | 2,619 | +0.00(+0.00%) |
Dec 19, 2011 | 3.943 | 4.069 | 3.914 | 3.992 | 29,079 | +0.07(+1.74%) |
Dec 16, 2011 | 4.060 | 4.089 | 3.904 | 3.923 | 17,773 | -0.17(-4.05%) |
Dec 15, 2011 | 4.138 | 4.138 | 3.904 | 4.089 | 13,776 | -0.05(-1.18%) |
Dec 14, 2011 | 4.235 | 4.235 | 4.138 | 4.138 | 1,539 | -0.10(-2.30%) |
Dec 13, 2011 | 4.108 | 4.235 | 4.108 | 4.235 | 2,360 | +0.19(+4.82%) |
Dec 12, 2011 | 4.040 | 4.089 | 3.943 | 4.040 | 9,038 | -0.12(-2.81%) |
Dec 09, 2011 | 4.167 | 4.254 | 4.138 | 4.157 | 3,043 | +0.02(+0.47%) |
Dec 08, 2011 | 4.138 | 4.225 | 4.138 | 4.138 | 3,894 | -0.04(-0.93%) |
Dec 07, 2011 | 4.210 | 4.235 | 4.138 | 4.177 | 2,054 | +0.04(+0.94%) |
Dec 06, 2011 | 4.196 | 4.237 | 4.138 | 4.138 | 7,759 | -0.02(-0.47%) |
Dec 05, 2011 | 4.332 | 4.332 | 4.157 | 4.157 | 1,418 | -0.14(-3.17%) |
Dec 02, 2011 | 4.264 | 4.313 | 4.138 | 4.293 | 7,960 | +0.16(+3.76%) |
Dec 01, 2011 | 4.186 | 4.186 | 4.138 | 4.138 | 1,643 | -0.01(-0.23%) |
Nov 30, 2011 | 4.216 | 4.216 | 4.138 | 4.147 | 8,576 | -0.02(-0.47%) |
Nov 29, 2011 | 4.138 | 4.624 | 4.138 | 4.167 | 7,190 | -0.06(-1.38%) |
Nov 28, 2011 | 4.264 | 4.264 | 4.138 | 4.225 | 3,543 | +0.08(+1.88%) |
Nov 25, 2011 | 4.274 | 4.449 | 4.147 | 4.147 | 6,265 | +0.00(+0.00%) |
Nov 23, 2011 | 4.157 | 4.186 | 4.138 | 4.147 | 4,622 | -0.01(-0.23%) |
Nov 22, 2011 | 4.138 | 4.196 | 4.138 | 4.157 | 7,260 | +0.02(+0.47%) |
Nov 21, 2011 | 4.157 | 4.245 | 4.138 | 4.138 | 1,951 | -0.01(-0.23%) |
Nov 18, 2011 | 4.221 | 4.221 | 4.138 | 4.147 | 13,250 | -0.12(-2.74%) |
Nov 17, 2011 | 4.186 | 4.381 | 4.186 | 4.264 | 3,758 | +0.13(+3.06%) |
Nov 16, 2011 | 4.138 | 4.138 | 4.138 | 4.138 | 1,027 | -0.05(-1.16%) |
Nov 15, 2011 | 4.167 | 4.191 | 4.167 | 4.186 | 513 | +0.02(+0.47%) |
Nov 14, 2011 | 4.186 | 4.186 | 4.164 | 4.167 | 2,024 | -0.02(-0.48%) |
Nov 11, 2011 | 4.148 | 4.196 | 4.147 | 4.187 | 1,100 | +0.04(+0.96%) |
Nov 10, 2011 | 4.138 | 4.216 | 4.138 | 4.147 | 5,049 | +0.00(+0.00%) |
Nov 09, 2011 | 4.362 | 4.371 | 4.138 | 4.147 | 5,201 | -0.08(-1.84%) |
Nov 08, 2011 | 4.186 | 4.313 | 4.186 | 4.225 | 2,259 | +0.09(+2.12%) |
Nov 07, 2011 | 4.089 | 4.138 | 4.089 | 4.138 | 6,979 | +0.00(+0.00%) |
Nov 04, 2011 | 4.075 | 4.138 | 4.075 | 4.138 | 236 | +0.07(+1.63%) |
Nov 03, 2011 | 4.118 | 4.138 | 4.040 | 4.071 | 8,561 | -0.02(-0.43%) |