Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 4.889 | 4.925 | 4.881 | 4.893 | 148,889 | -0.02(-0.32%) |
Feb 28, 2012 | 4.846 | 4.917 | 4.846 | 4.909 | 118,105 | +0.05(+1.06%) |
Feb 27, 2012 | 4.834 | 4.897 | 4.806 | 4.858 | 191,181 | +0.01(+0.16%) |
Feb 24, 2012 | 4.822 | 4.850 | 4.810 | 4.850 | 133,014 | +0.04(+0.83%) |
Feb 23, 2012 | 4.738 | 4.814 | 4.738 | 4.810 | 174,835 | +0.03(+0.66%) |
Feb 22, 2012 | 4.806 | 4.814 | 4.758 | 4.778 | 89,472 | -0.01(-0.25%) |
Feb 21, 2012 | 4.774 | 4.806 | 4.766 | 4.790 | 135,559 | +0.04(+0.84%) |
Feb 17, 2012 | 4.774 | 4.778 | 4.711 | 4.750 | 299,336 | +0.03(+0.59%) |
Feb 16, 2012 | 4.746 | 4.754 | 4.723 | 4.723 | 127,045 | -0.02(-0.34%) |
Feb 15, 2012 | 4.758 | 4.758 | 4.715 | 4.738 | 116,565 | -0.01(-0.25%) |
Feb 14, 2012 | 4.766 | 4.778 | 4.675 | 4.750 | 243,119 | -0.03(-0.66%) |
Feb 13, 2012 | 4.818 | 4.818 | 4.762 | 4.782 | 170,597 | +0.02(+0.33%) |
Feb 10, 2012 | 4.858 | 4.858 | 4.762 | 4.766 | 285,343 | -0.11(-2.28%) |
Feb 09, 2012 | 4.885 | 4.937 | 4.842 | 4.877 | 211,065 | -0.01(-0.16%) |
Feb 08, 2012 | 5.008 | 5.008 | 4.881 | 4.885 | 230,865 | -0.09(-1.81%) |
Feb 07, 2012 | 4.873 | 4.987 | 4.854 | 4.976 | 246,445 | +0.07(+1.36%) |
Feb 06, 2012 | 4.877 | 4.932 | 4.865 | 4.909 | 113,027 | +0.04(+0.89%) |
Feb 03, 2012 | 4.901 | 4.913 | 4.846 | 4.865 | 98,463 | +0.01(+0.16%) |
Feb 02, 2012 | 4.869 | 4.917 | 4.838 | 4.858 | 175,602 | +0.00(+0.00%) |
Feb 01, 2012 | 4.779 | 4.858 | 4.763 | 4.858 | 209,368 | +0.11(+2.24%) |
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%) |