Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 4.759 | 4.763 | 4.734 | 4.751 | 114,533 | +0.01(+0.17%) |
Jan 30, 2012 | 4.684 | 4.743 | 4.684 | 4.743 | 99,649 | +0.02(+0.42%) |
Jan 27, 2012 | 4.735 | 4.759 | 4.676 | 4.724 | 229,280 | -0.06(-1.15%) |
Jan 26, 2012 | 4.653 | 4.779 | 4.653 | 4.779 | 203,172 | +0.13(+2.88%) |
Jan 25, 2012 | 4.570 | 4.645 | 4.570 | 4.645 | 109,833 | +0.07(+1.64%) |
Jan 24, 2012 | 4.613 | 4.625 | 4.566 | 4.570 | 128,444 | -0.05(-1.11%) |
Jan 23, 2012 | 4.562 | 4.637 | 4.562 | 4.621 | 152,596 | +0.05(+1.12%) |
Jan 20, 2012 | 4.590 | 4.613 | 4.562 | 4.570 | 129,575 | -0.01(-0.17%) |
Jan 19, 2012 | 4.566 | 4.595 | 4.550 | 4.578 | 127,951 | +0.03(+0.61%) |
Jan 18, 2012 | 4.499 | 4.550 | 4.491 | 4.550 | 77,187 | +0.03(+0.70%) |
Jan 17, 2012 | 4.531 | 4.554 | 4.511 | 4.519 | 127,138 | -0.01(-0.17%) |
Jan 13, 2012 | 4.515 | 4.535 | 4.499 | 4.527 | 140,864 | -0.04(-0.78%) |
Jan 12, 2012 | 4.562 | 4.574 | 4.507 | 4.562 | 96,928 | -0.01(-0.17%) |
Jan 11, 2012 | 4.558 | 4.580 | 4.547 | 4.570 | 61,993 | -0.01(-0.12%) |
Jan 10, 2012 | 4.499 | 4.597 | 4.487 | 4.575 | 253,878 | +0.07(+1.61%) |
Jan 09, 2012 | 4.390 | 4.503 | 4.370 | 4.503 | 200,897 | +0.14(+3.31%) |
Jan 06, 2012 | 4.288 | 4.359 | 4.288 | 4.359 | 124,528 | +0.07(+1.64%) |
Jan 05, 2012 | 4.253 | 4.288 | 4.253 | 4.288 | 125,356 | +0.02(+0.37%) |
Jan 04, 2012 | 4.277 | 4.277 | 4.214 | 4.272 | 105,922 | +0.07(+1.67%) |
Dec 30, 2011 | 4.214 | 4.214 | 4.175 | 4.202 | 178,962 | +0.01(+0.19%) |
Dec 29, 2011 | 4.183 | 4.218 | 4.148 | 4.195 | 158,936 | -0.01(-0.19%) |
Dec 28, 2011 | 4.222 | 4.226 | 4.168 | 4.202 | 138,467 | -0.02(-0.37%) |
Dec 27, 2011 | 4.222 | 4.245 | 4.199 | 4.218 | 159,216 | +0.01(+0.19%) |
Dec 23, 2011 | 4.230 | 4.234 | 4.202 | 4.210 | 75,182 | +0.02(+0.37%) |
Dec 21, 2011 | 4.132 | 4.195 | 4.113 | 4.195 | 196,351 | +0.04(+0.84%) |
Dec 20, 2011 | 4.136 | 4.167 | 4.097 | 4.160 | 137,821 | +0.09(+2.11%) |
Dec 19, 2011 | 4.156 | 4.156 | 4.066 | 4.074 | 131,284 | -0.05(-1.32%) |
Dec 16, 2011 | 4.132 | 4.163 | 4.097 | 4.128 | 114,108 | +0.01(+0.21%) |
Dec 15, 2011 | 4.175 | 4.187 | 4.097 | 4.120 | 195,451 | -0.01(-0.30%) |
Dec 14, 2011 | 4.206 | 4.206 | 4.125 | 4.132 | 112,739 | -0.07(-1.56%) |
Dec 13, 2011 | 4.228 | 4.248 | 4.186 | 4.198 | 169,444 | -0.01(-0.18%) |
Dec 12, 2011 | 4.198 | 4.205 | 4.155 | 4.205 | 141,745 | -0.01(-0.27%) |
Dec 09, 2011 | 4.194 | 4.236 | 4.167 | 4.217 | 81,675 | +0.05(+1.30%) |
Dec 08, 2011 | 4.205 | 4.236 | 4.159 | 4.163 | 93,111 | -0.07(-1.73%) |
Dec 07, 2011 | 4.217 | 4.267 | 4.198 | 4.236 | 103,736 | -0.02(-0.45%) |
Dec 06, 2011 | 4.267 | 4.271 | 4.213 | 4.256 | 109,413 | +0.00(+0.00%) |
Dec 05, 2011 | 4.256 | 4.298 | 4.240 | 4.256 | 102,701 | +0.03(+0.73%) |
Dec 02, 2011 | 4.263 | 4.286 | 4.225 | 4.225 | 65,226 | -0.03(-0.73%) |
Dec 01, 2011 | 4.221 | 4.263 | 4.186 | 4.256 | 120,822 | +0.03(+0.82%) |
Nov 30, 2011 | 4.209 | 4.221 | 4.178 | 4.221 | 102,528 | +0.12(+2.82%) |
Nov 29, 2011 | 4.124 | 4.132 | 4.078 | 4.105 | 144,550 | -0.01(-0.19%) |
Nov 28, 2011 | 4.132 | 4.155 | 4.085 | 4.113 | 157,206 | +0.08(+1.92%) |
Nov 25, 2011 | 4.008 | 4.055 | 4.000 | 4.035 | 83,885 | +0.03(+0.87%) |
Nov 23, 2011 | 4.070 | 4.078 | 4.000 | 4.000 | 172,047 | -0.08(-1.99%) |
Nov 22, 2011 | 4.031 | 4.120 | 4.031 | 4.082 | 151,812 | +0.00(+0.00%) |
Nov 21, 2011 | 4.085 | 4.120 | 4.070 | 4.082 | 159,242 | -0.10(-2.40%) |
Nov 18, 2011 | 4.201 | 4.232 | 4.171 | 4.182 | 122,866 | -0.03(-0.73%) |
Nov 17, 2011 | 4.275 | 4.294 | 4.182 | 4.213 | 171,219 | -0.08(-1.89%) |
Nov 16, 2011 | 4.298 | 4.306 | 4.256 | 4.294 | 105,289 | -0.01(-0.18%) |
Nov 15, 2011 | 4.306 | 4.324 | 4.271 | 4.302 | 148,725 | +0.02(+0.36%) |
Nov 14, 2011 | 4.333 | 4.337 | 4.275 | 4.286 | 129,922 | -0.02(-0.36%) |
Nov 11, 2011 | 4.329 | 4.352 | 4.294 | 4.302 | 82,482 | +0.03(+0.82%) |
Nov 10, 2011 | 4.314 | 4.321 | 4.263 | 4.267 | 114,727 | +0.01(+0.27%) |
Nov 09, 2011 | 4.294 | 4.329 | 4.256 | 4.256 | 194,470 | -0.12(-2.74%) |
Nov 08, 2011 | 4.383 | 4.422 | 4.317 | 4.375 | 157,186 | +0.00(+0.02%) |
Nov 07, 2011 | 4.294 | 4.374 | 4.294 | 4.374 | 177,171 | +0.06(+1.42%) |
Nov 04, 2011 | 4.271 | 4.332 | 4.271 | 4.313 | 103,598 | -0.03(-0.79%) |
Nov 03, 2011 | 4.344 | 4.371 | 4.290 | 4.348 | 114,275 | -0.00(-0.09%) |
Nov 02, 2011 | 4.317 | 4.382 | 4.271 | 4.351 | 158,612 | +0.05(+1.16%) |