Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 4.286 | 4.296 | 4.263 | 4.266 | 393,908 | -0.02(-0.36%) |
Feb 28, 2012 | 4.263 | 4.282 | 4.251 | 4.282 | 292,332 | +0.03(+0.72%) |
Feb 27, 2012 | 4.228 | 4.267 | 4.224 | 4.251 | 279,926 | -0.00(-0.09%) |
Feb 24, 2012 | 4.243 | 4.261 | 4.228 | 4.255 | 338,226 | +0.02(+0.36%) |
Feb 23, 2012 | 4.216 | 4.240 | 4.205 | 4.240 | 307,425 | +0.03(+0.82%) |
Feb 22, 2012 | 4.228 | 4.247 | 4.205 | 4.205 | 542,473 | -0.02(-0.54%) |
Feb 21, 2012 | 4.251 | 4.259 | 4.224 | 4.228 | 306,763 | -0.01(-0.27%) |
Feb 17, 2012 | 4.232 | 4.247 | 4.224 | 4.240 | 432,394 | +0.02(+0.47%) |
Feb 16, 2012 | 4.193 | 4.220 | 4.182 | 4.220 | 365,932 | +0.04(+0.91%) |
Feb 15, 2012 | 4.208 | 4.216 | 4.170 | 4.182 | 477,834 | -0.01(-0.27%) |
Feb 14, 2012 | 4.185 | 4.193 | 4.170 | 4.193 | 287,503 | -0.00(-0.09%) |
Feb 13, 2012 | 4.216 | 4.227 | 4.182 | 4.197 | 713,428 | +0.00(+0.09%) |
Feb 10, 2012 | 4.185 | 4.201 | 4.170 | 4.193 | 636,997 | -0.03(-0.81%) |
Feb 09, 2012 | 4.201 | 4.227 | 4.190 | 4.227 | 375,991 | +0.03(+0.63%) |
Feb 08, 2012 | 4.174 | 4.204 | 4.170 | 4.201 | 310,450 | +0.02(+0.55%) |
Feb 07, 2012 | 4.159 | 4.182 | 4.143 | 4.178 | 454,911 | +0.02(+0.37%) |
Feb 06, 2012 | 4.151 | 4.185 | 4.147 | 4.162 | 564,432 | -0.01(-0.27%) |
Feb 03, 2012 | 4.170 | 4.185 | 4.170 | 4.174 | 763,773 | +0.02(+0.55%) |
Feb 02, 2012 | 4.132 | 4.151 | 4.121 | 4.151 | 540,807 | +0.02(+0.37%) |
Feb 01, 2012 | 4.113 | 4.140 | 4.109 | 4.136 | 392,426 | +0.03(+0.84%) |
Jan 31, 2012 | 4.113 | 4.128 | 4.065 | 4.102 | 530,963 | +0.01(+0.28%) |
Jan 30, 2012 | 4.037 | 4.094 | 4.037 | 4.090 | 631,788 | +0.02(+0.37%) |
Jan 27, 2012 | 4.094 | 4.094 | 4.044 | 4.075 | 536,280 | +0.00(+0.09%) |
Jan 26, 2012 | 4.082 | 4.098 | 4.052 | 4.071 | 417,414 | -0.01(-0.19%) |
Jan 25, 2012 | 4.018 | 4.079 | 4.014 | 4.079 | 424,123 | +0.05(+1.31%) |
Jan 24, 2012 | 4.010 | 4.037 | 4.003 | 4.026 | 339,999 | +0.00(+0.01%) |
Jan 23, 2012 | 4.025 | 4.048 | 4.014 | 4.025 | 432,129 | +0.01(+0.19%) |
Jan 20, 2012 | 3.976 | 4.025 | 3.972 | 4.018 | 439,437 | +0.03(+0.78%) |
Jan 19, 2012 | 3.987 | 3.994 | 3.979 | 3.987 | 467,211 | +0.02(+0.48%) |
Jan 18, 2012 | 3.930 | 3.975 | 3.930 | 3.968 | 435,062 | +0.03(+0.86%) |
Jan 17, 2012 | 3.964 | 3.964 | 3.930 | 3.934 | 500,177 | +0.01(+0.19%) |
Jan 13, 2012 | 3.926 | 3.930 | 3.896 | 3.926 | 493,650 | -0.02(-0.48%) |
Jan 12, 2012 | 3.937 | 3.953 | 3.926 | 3.945 | 369,968 | +0.01(+0.29%) |
Jan 11, 2012 | 3.941 | 3.945 | 3.930 | 3.934 | 577,501 | -0.02(-0.57%) |
Jan 10, 2012 | 3.964 | 3.975 | 3.945 | 3.956 | 787,817 | +0.02(+0.38%) |
Jan 09, 2012 | 3.922 | 3.945 | 3.915 | 3.941 | 598,517 | +0.04(+0.97%) |
Jan 06, 2012 | 3.892 | 3.934 | 3.891 | 3.904 | 368,431 | +0.00(+0.00%) |
Jan 05, 2012 | 3.877 | 3.904 | 3.862 | 3.904 | 402,186 | +0.01(+0.19%) |
Jan 04, 2012 | 3.862 | 3.896 | 3.862 | 3.896 | 421,616 | +0.05(+1.38%) |
Dec 30, 2011 | 3.805 | 3.851 | 3.802 | 3.843 | 771,778 | +0.04(+1.09%) |
Dec 29, 2011 | 3.783 | 3.813 | 3.783 | 3.802 | 663,764 | +0.03(+0.70%) |
Dec 28, 2011 | 3.832 | 3.832 | 3.775 | 3.775 | 712,244 | -0.06(-1.49%) |
Dec 27, 2011 | 3.813 | 3.847 | 3.813 | 3.832 | 696,317 | +0.00(+0.11%) |
Dec 23, 2011 | 3.802 | 3.832 | 3.802 | 3.828 | 468,096 | +0.08(+2.11%) |
Dec 21, 2011 | 3.756 | 3.760 | 3.730 | 3.749 | 444,179 | -0.02(-0.48%) |
Dec 20, 2011 | 3.752 | 3.785 | 3.752 | 3.767 | 749,809 | +0.05(+1.31%) |
Dec 19, 2011 | 3.756 | 3.759 | 3.703 | 3.718 | 524,023 | -0.03(-0.70%) |
Dec 16, 2011 | 3.729 | 3.744 | 3.715 | 3.744 | 584,627 | +0.03(+0.70%) |
Dec 15, 2011 | 3.756 | 3.763 | 3.715 | 3.718 | 548,419 | -0.01(-0.30%) |
Dec 14, 2011 | 3.737 | 3.756 | 3.722 | 3.729 | 393,949 | -0.04(-1.09%) |
Dec 13, 2011 | 3.804 | 3.834 | 3.759 | 3.771 | 626,212 | -0.02(-0.59%) |
Dec 12, 2011 | 3.801 | 3.823 | 3.767 | 3.793 | 475,503 | -0.06(-1.55%) |
Dec 09, 2011 | 3.812 | 3.875 | 3.812 | 3.853 | 559,115 | +0.04(+1.18%) |
Dec 08, 2011 | 3.842 | 3.868 | 3.801 | 3.808 | 446,484 | -0.06(-1.55%) |
Dec 07, 2011 | 3.860 | 3.898 | 3.838 | 3.868 | 397,750 | -0.01(-0.29%) |
Dec 06, 2011 | 3.849 | 3.887 | 3.845 | 3.879 | 394,098 | +0.01(+0.39%) |
Dec 05, 2011 | 3.872 | 3.887 | 3.842 | 3.864 | 532,733 | +0.03(+0.88%) |
Dec 02, 2011 | 3.834 | 3.857 | 3.827 | 3.830 | 510,408 | +0.01(+0.29%) |