Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 4.576 | 4.611 | 4.462 | 4.482 | 1,851,986 | -0.05(-1.21%) |
Feb 28, 2012 | 4.487 | 4.549 | 4.462 | 4.536 | 1,317,596 | +0.01(+0.22%) |
Feb 27, 2012 | 4.452 | 4.531 | 4.427 | 4.526 | 1,183,218 | -0.02(-0.44%) |
Feb 24, 2012 | 4.516 | 4.571 | 4.497 | 4.546 | 1,407,106 | +0.02(+0.44%) |
Feb 23, 2012 | 4.482 | 4.531 | 4.442 | 4.526 | 1,158,376 | -0.02(-0.44%) |
Feb 22, 2012 | 4.606 | 4.606 | 4.526 | 4.546 | 1,119,107 | -0.10(-2.15%) |
Feb 21, 2012 | 4.641 | 4.686 | 4.621 | 4.646 | 2,037,094 | +0.09(+2.08%) |
Feb 17, 2012 | 4.556 | 4.571 | 4.497 | 4.551 | 2,385,618 | +0.04(+1.00%) |
Feb 16, 2012 | 4.382 | 4.521 | 4.367 | 4.506 | 4,224,075 | -0.09(-1.95%) |
Feb 15, 2012 | 4.661 | 4.661 | 4.576 | 4.596 | 1,671,338 | -0.07(-1.60%) |
Feb 14, 2012 | 4.686 | 4.696 | 4.604 | 4.671 | 1,042,746 | -0.06(-1.37%) |
Feb 13, 2012 | 4.731 | 4.742 | 4.691 | 4.736 | 2,415,678 | +0.02(+0.53%) |
Feb 10, 2012 | 4.696 | 4.726 | 4.661 | 4.711 | 979,441 | -0.13(-2.78%) |
Feb 09, 2012 | 4.835 | 4.860 | 4.802 | 4.845 | 2,994,891 | +0.00(+0.10%) |
Feb 08, 2012 | 4.821 | 4.850 | 4.766 | 4.840 | 5,582,459 | +0.06(+1.25%) |
Feb 07, 2012 | 4.681 | 4.816 | 4.656 | 4.781 | 8,290,490 | +0.06(+1.37%) |
Feb 06, 2012 | 4.671 | 4.736 | 4.656 | 4.716 | 943,307 | +0.01(+0.21%) |
Feb 03, 2012 | 4.576 | 4.736 | 4.566 | 4.706 | 12,725,569 | +0.12(+2.61%) |
Feb 02, 2012 | 4.556 | 4.611 | 4.546 | 4.586 | 1,412,442 | +0.12(+2.79%) |
Feb 01, 2012 | 4.502 | 4.546 | 4.457 | 4.462 | 1,202,899 | +0.09(+2.17%) |
Jan 31, 2012 | 4.422 | 4.432 | 4.332 | 4.367 | 916,693 | -0.03(-0.68%) |
Jan 30, 2012 | 4.372 | 4.422 | 4.352 | 4.397 | 1,220,855 | -0.14(-3.08%) |
Jan 27, 2012 | 4.477 | 4.551 | 4.467 | 4.536 | 887,052 | +0.03(+0.66%) |
Jan 26, 2012 | 4.561 | 4.571 | 4.487 | 4.506 | 1,207,104 | +0.04(+0.89%) |
Jan 25, 2012 | 4.377 | 4.492 | 4.357 | 4.467 | 691,355 | +0.05(+1.24%) |
Jan 24, 2012 | 4.352 | 4.427 | 4.325 | 4.412 | 606,495 | -0.01(-0.23%) |
Jan 23, 2012 | 4.467 | 4.497 | 4.382 | 4.422 | 1,846,362 | +0.02(+0.45%) |
Jan 20, 2012 | 4.322 | 4.412 | 4.322 | 4.402 | 1,272,138 | +0.04(+1.03%) |
Jan 19, 2012 | 4.322 | 4.362 | 4.247 | 4.357 | 2,045,405 | +0.20(+4.92%) |
Jan 18, 2012 | 4.123 | 4.158 | 4.083 | 4.153 | 1,213,459 | +0.04(+0.97%) |
Jan 17, 2012 | 4.083 | 4.148 | 4.063 | 4.113 | 1,143,319 | +0.06(+1.48%) |
Jan 13, 2012 | 4.063 | 4.073 | 3.973 | 4.053 | 2,276,111 | -0.03(-0.85%) |
Jan 12, 2012 | 4.118 | 4.128 | 4.023 | 4.088 | 4,425,216 | +0.09(+2.24%) |
Jan 11, 2012 | 3.983 | 4.003 | 3.938 | 3.998 | 766,893 | +0.01(+0.38%) |
Jan 10, 2012 | 3.953 | 3.993 | 3.928 | 3.983 | 1,614,436 | +0.19(+4.99%) |
Jan 09, 2012 | 3.903 | 3.918 | 3.739 | 3.794 | 2,323,549 | -0.09(-2.31%) |
Jan 06, 2012 | 3.968 | 3.988 | 3.838 | 3.883 | 2,033,411 | -0.12(-2.99%) |
Jan 05, 2012 | 3.998 | 4.033 | 3.928 | 4.003 | 3,618,750 | -0.20(-4.66%) |
Jan 04, 2012 | 4.199 | 4.238 | 4.154 | 4.199 | 2,849,259 | -0.01(-0.23%) |
Dec 30, 2011 | 4.155 | 4.253 | 4.145 | 4.208 | 2,093,977 | +0.06(+1.54%) |
Dec 29, 2011 | 4.002 | 4.159 | 4.000 | 4.145 | 1,219,908 | +0.09(+2.18%) |
Dec 28, 2011 | 4.184 | 4.189 | 4.032 | 4.056 | 1,009,212 | -0.14(-3.28%) |
Dec 27, 2011 | 4.194 | 4.233 | 4.194 | 4.194 | 1,221,458 | -0.03(-0.81%) |
Dec 23, 2011 | 4.218 | 4.228 | 4.189 | 4.228 | 694,870 | +0.09(+2.14%) |
Dec 21, 2011 | 4.130 | 4.146 | 4.061 | 4.140 | 2,770,917 | -0.02(-0.47%) |
Dec 20, 2011 | 4.081 | 4.159 | 4.071 | 4.159 | 4,098,720 | +0.27(+6.81%) |
Dec 19, 2011 | 3.973 | 4.002 | 3.894 | 3.894 | 2,139,604 | +0.02(+0.51%) |
Dec 16, 2011 | 3.909 | 3.933 | 3.860 | 3.874 | 1,735,172 | -0.00(-0.13%) |
Dec 15, 2011 | 3.968 | 3.968 | 3.870 | 3.879 | 4,443,291 | +0.06(+1.67%) |
Dec 14, 2011 | 3.855 | 3.889 | 3.806 | 3.816 | 3,132,910 | -0.03(-0.77%) |
Dec 13, 2011 | 3.963 | 4.002 | 3.806 | 3.845 | 3,393,077 | -0.22(-5.43%) |
Dec 12, 2011 | 4.086 | 4.095 | 4.022 | 4.066 | 1,250,220 | -0.21(-4.94%) |
Dec 09, 2011 | 4.179 | 4.331 | 4.179 | 4.277 | 3,729,436 | +0.15(+3.57%) |
Dec 08, 2011 | 4.228 | 4.243 | 4.086 | 4.130 | 2,690,884 | -0.22(-5.08%) |
Dec 07, 2011 | 4.243 | 4.375 | 4.208 | 4.351 | 2,052,161 | -0.04(-1.01%) |
Dec 06, 2011 | 4.361 | 4.444 | 4.346 | 4.395 | 2,056,812 | +0.10(+2.40%) |
Dec 05, 2011 | 4.390 | 4.395 | 4.277 | 4.292 | 2,757,688 | +0.10(+2.46%) |
Dec 02, 2011 | 4.312 | 4.326 | 4.179 | 4.189 | 2,890,698 | +0.09(+2.28%) |