Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 4.040 | 4.540 | 4.020 | 4.490 | 3,281,808 | +0.48(+11.83%) |
Feb 28, 2012 | 4.060 | 4.069 | 3.990 | 4.015 | 772,784 | -0.10(-2.31%) |
Feb 27, 2012 | 4.080 | 4.120 | 4.050 | 4.110 | 588,966 | +0.03(+0.74%) |
Feb 24, 2012 | 4.060 | 4.100 | 4.045 | 4.080 | 539,512 | +0.04(+0.87%) |
Feb 23, 2012 | 4.060 | 4.080 | 4.010 | 4.045 | 611,850 | -0.00(-0.12%) |
Feb 22, 2012 | 4.180 | 4.190 | 4.030 | 4.050 | 1,455,643 | -0.10(-2.41%) |
Feb 21, 2012 | 4.220 | 4.220 | 4.140 | 4.150 | 1,447,061 | -0.17(-4.05%) |
Feb 17, 2012 | 4.290 | 4.353 | 4.280 | 4.325 | 844,235 | +0.03(+0.58%) |
Feb 16, 2012 | 4.390 | 4.390 | 4.290 | 4.300 | 645,447 | +0.01(+0.23%) |
Feb 15, 2012 | 4.270 | 4.340 | 4.260 | 4.290 | 924,517 | -0.05(-1.15%) |
Feb 14, 2012 | 4.320 | 4.379 | 4.300 | 4.340 | 493,787 | +0.02(+0.46%) |
Feb 13, 2012 | 4.340 | 4.352 | 4.300 | 4.320 | 555,864 | -0.03(-0.69%) |
Feb 10, 2012 | 4.380 | 4.389 | 4.320 | 4.350 | 1,342,674 | +0.06(+1.40%) |
Feb 09, 2012 | 4.190 | 4.310 | 4.170 | 4.290 | 1,188,531 | +0.02(+0.47%) |
Feb 08, 2012 | 4.230 | 4.320 | 4.200 | 4.270 | 1,112,743 | +0.05(+1.30%) |
Feb 07, 2012 | 4.330 | 4.340 | 4.190 | 4.215 | 1,416,309 | -0.12(-2.88%) |
Feb 06, 2012 | 4.350 | 4.370 | 4.310 | 4.340 | 789,376 | +0.02(+0.46%) |
Feb 03, 2012 | 4.190 | 4.320 | 4.185 | 4.320 | 2,496,609 | +0.18(+4.35%) |
Feb 02, 2012 | 4.205 | 4.210 | 4.134 | 4.140 | 830,802 | -0.07(-1.66%) |
Feb 01, 2012 | 4.210 | 4.240 | 4.190 | 4.210 | 1,000,062 | -0.02(-0.47%) |
Jan 31, 2012 | 4.190 | 4.340 | 4.180 | 4.230 | 2,247,428 | -0.08(-1.86%) |
Jan 30, 2012 | 4.300 | 4.330 | 4.280 | 4.310 | 889,352 | +0.07(+1.65%) |
Jan 27, 2012 | 4.360 | 4.360 | 4.240 | 4.240 | 1,332,569 | -0.12(-2.75%) |
Jan 26, 2012 | 4.300 | 4.380 | 4.290 | 4.360 | 1,982,565 | -0.07(-1.58%) |
Jan 25, 2012 | 4.810 | 4.870 | 4.410 | 4.430 | 3,916,716 | -0.31(-6.54%) |
Jan 24, 2012 | 4.760 | 4.770 | 4.710 | 4.740 | 1,072,840 | +0.09(+1.93%) |
Jan 23, 2012 | 4.710 | 4.720 | 4.630 | 4.650 | 769,610 | -0.08(-1.73%) |
Jan 20, 2012 | 4.840 | 4.866 | 4.730 | 4.732 | 897,950 | -0.07(-1.42%) |
Jan 19, 2012 | 4.810 | 4.860 | 4.790 | 4.800 | 788,363 | +0.02(+0.42%) |
Jan 18, 2012 | 4.890 | 4.900 | 4.770 | 4.780 | 1,318,526 | -0.07(-1.44%) |
Jan 17, 2012 | 4.800 | 4.850 | 4.770 | 4.850 | 1,252,026 | -0.08(-1.62%) |
Jan 13, 2012 | 4.930 | 5.020 | 4.910 | 4.930 | 1,404,828 | +0.09(+1.86%) |
Jan 12, 2012 | 4.800 | 4.880 | 4.760 | 4.840 | 1,832,084 | -0.05(-1.02%) |
Jan 11, 2012 | 4.920 | 4.950 | 4.870 | 4.890 | 1,067,567 | -0.08(-1.61%) |
Jan 10, 2012 | 4.960 | 4.980 | 4.911 | 4.970 | 890,225 | -0.16(-3.12%) |
Jan 09, 2012 | 5.060 | 5.150 | 5.050 | 5.130 | 886,751 | +0.06(+1.18%) |
Jan 06, 2012 | 4.990 | 5.130 | 4.970 | 5.070 | 1,962,561 | +0.04(+0.80%) |
Jan 05, 2012 | 5.220 | 5.220 | 5.020 | 5.030 | 1,989,927 | -0.09(-1.76%) |
Jan 04, 2012 | 5.200 | 5.210 | 5.061 | 5.120 | 3,781,273 | -0.33(-5.97%) |
Dec 30, 2011 | 5.441 | 5.458 | 5.350 | 5.445 | 1,063,212 | -0.08(-1.54%) |
Dec 29, 2011 | 5.600 | 5.630 | 5.510 | 5.530 | 2,960,056 | +0.04(+0.73%) |
Dec 28, 2011 | 5.330 | 5.520 | 5.320 | 5.490 | 1,771,806 | +0.19(+3.58%) |
Dec 27, 2011 | 5.290 | 5.310 | 5.250 | 5.300 | 422,935 | +0.08(+1.53%) |
Dec 23, 2011 | 5.220 | 5.240 | 5.201 | 5.220 | 366,502 | +0.05(+0.97%) |
Dec 21, 2011 | 5.190 | 5.220 | 5.150 | 5.170 | 1,029,712 | -0.01(-0.29%) |
Dec 20, 2011 | 5.180 | 5.209 | 5.150 | 5.185 | 940,638 | -0.11(-1.98%) |
Dec 19, 2011 | 5.270 | 5.320 | 5.240 | 5.290 | 1,117,046 | +0.02(+0.38%) |
Dec 16, 2011 | 5.310 | 5.340 | 5.260 | 5.270 | 1,780,642 | -0.16(-2.95%) |
Dec 15, 2011 | 5.290 | 5.460 | 5.290 | 5.430 | 2,672,101 | +0.04(+0.74%) |
Dec 14, 2011 | 5.180 | 5.440 | 5.160 | 5.390 | 4,325,989 | +0.29(+5.69%) |
Dec 13, 2011 | 4.920 | 5.130 | 4.840 | 5.100 | 2,299,915 | +0.19(+3.87%) |
Dec 12, 2011 | 4.885 | 4.952 | 4.880 | 4.910 | 1,684,840 | +0.24(+5.14%) |
Dec 09, 2011 | 4.670 | 4.690 | 4.630 | 4.670 | 777,488 | -0.02(-0.43%) |
Dec 08, 2011 | 4.640 | 4.720 | 4.610 | 4.690 | 1,278,602 | +0.17(+3.65%) |
Dec 07, 2011 | 4.550 | 4.600 | 4.510 | 4.525 | 749,288 | -0.06(-1.42%) |
Dec 06, 2011 | 4.680 | 4.720 | 4.560 | 4.590 | 1,375,983 | -0.04(-0.86%) |
Dec 05, 2011 | 4.540 | 4.640 | 4.490 | 4.630 | 1,369,087 | +0.14(+3.12%) |
Dec 02, 2011 | 4.450 | 4.520 | 4.440 | 4.490 | 870,920 | -0.01(-0.22%) |