Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 4.453 | 4.500 | 4.316 | 4.422 | 233,368 | -0.02(-0.35%) |
Feb 28, 2012 | 4.431 | 4.450 | 4.378 | 4.437 | 54,344 | +0.02(+0.42%) |
Feb 27, 2012 | 4.409 | 4.431 | 4.375 | 4.419 | 52,373 | -0.02(-0.56%) |
Feb 24, 2012 | 4.465 | 4.512 | 4.425 | 4.443 | 43,478 | -0.04(-0.83%) |
Feb 23, 2012 | 4.440 | 4.493 | 4.394 | 4.481 | 102,193 | +0.07(+1.48%) |
Feb 22, 2012 | 4.434 | 4.512 | 4.372 | 4.415 | 62,646 | -0.01(-0.28%) |
Feb 21, 2012 | 4.465 | 4.509 | 4.353 | 4.428 | 100,380 | +0.00(+0.07%) |
Feb 17, 2012 | 4.344 | 4.506 | 4.344 | 4.425 | 193,844 | +0.08(+1.86%) |
Feb 16, 2012 | 4.275 | 4.409 | 4.241 | 4.344 | 80,390 | +0.09(+2.20%) |
Feb 15, 2012 | 4.306 | 4.440 | 4.241 | 4.250 | 95,223 | -0.05(-1.09%) |
Feb 14, 2012 | 4.406 | 4.437 | 4.238 | 4.297 | 57,354 | -0.16(-3.50%) |
Feb 13, 2012 | 4.260 | 4.465 | 4.230 | 4.453 | 91,641 | +0.24(+5.62%) |
Feb 10, 2012 | 4.210 | 4.278 | 4.210 | 4.216 | 35,272 | -0.01(-0.29%) |
Feb 09, 2012 | 4.241 | 4.285 | 4.222 | 4.228 | 53,384 | +0.00(+0.00%) |
Feb 08, 2012 | 4.350 | 4.350 | 4.210 | 4.228 | 108,951 | -0.07(-1.60%) |
Feb 07, 2012 | 4.272 | 4.338 | 4.210 | 4.297 | 77,678 | +0.02(+0.58%) |
Feb 06, 2012 | 4.272 | 4.285 | 4.238 | 4.272 | 30,667 | -0.02(-0.58%) |
Feb 03, 2012 | 4.253 | 4.309 | 4.191 | 4.297 | 59,315 | +0.13(+3.06%) |
Feb 02, 2012 | 4.253 | 4.253 | 4.160 | 4.169 | 40,913 | -0.06(-1.33%) |
Feb 01, 2012 | 4.241 | 4.269 | 4.207 | 4.225 | 122,607 | -0.03(-0.80%) |
Jan 31, 2012 | 4.104 | 4.350 | 4.104 | 4.260 | 167,217 | +0.08(+1.94%) |
Jan 30, 2012 | 4.151 | 4.344 | 4.129 | 4.179 | 73,557 | +0.07(+1.59%) |
Jan 27, 2012 | 4.362 | 4.362 | 4.113 | 4.113 | 150,690 | -0.26(-5.92%) |
Jan 26, 2012 | 4.319 | 4.372 | 4.211 | 4.372 | 77,809 | +0.01(+0.21%) |
Jan 25, 2012 | 4.515 | 4.515 | 4.216 | 4.362 | 117,350 | +0.02(+0.50%) |
Jan 24, 2012 | 4.406 | 4.512 | 4.176 | 4.341 | 140,430 | -0.04(-0.92%) |
Jan 23, 2012 | 4.281 | 4.390 | 4.220 | 4.381 | 88,618 | -0.00(-0.07%) |
Jan 20, 2012 | 4.216 | 4.384 | 4.176 | 4.384 | 145,350 | +0.17(+3.99%) |
Jan 19, 2012 | 4.216 | 4.281 | 4.207 | 4.216 | 119,898 | -0.01(-0.22%) |
Jan 18, 2012 | 4.154 | 4.228 | 4.116 | 4.225 | 46,359 | +0.05(+1.12%) |
Jan 17, 2012 | 4.207 | 4.207 | 4.116 | 4.179 | 38,439 | +0.02(+0.60%) |
Jan 13, 2012 | 4.119 | 4.210 | 4.026 | 4.154 | 46,812 | -0.02(-0.60%) |
Jan 12, 2012 | 4.169 | 4.179 | 4.082 | 4.179 | 38,237 | -0.02(-0.59%) |
Jan 11, 2012 | 4.163 | 4.219 | 3.976 | 4.204 | 138,858 | -0.02(-0.52%) |
Jan 10, 2012 | 4.225 | 4.238 | 4.141 | 4.225 | 152,927 | +0.00(+0.00%) |
Jan 09, 2012 | 4.197 | 4.306 | 4.070 | 4.225 | 107,026 | +0.02(+0.52%) |
Jan 06, 2012 | 4.144 | 4.204 | 4.144 | 4.204 | 37,435 | +0.07(+1.66%) |
Jan 05, 2012 | 4.038 | 4.144 | 3.989 | 4.135 | 53,654 | +0.10(+2.55%) |
Jan 04, 2012 | 4.004 | 4.126 | 3.964 | 4.032 | 51,481 | -0.01(-0.23%) |
Dec 30, 2011 | 3.942 | 4.042 | 3.898 | 4.042 | 113,579 | +0.10(+2.61%) |
Dec 29, 2011 | 4.020 | 4.020 | 3.870 | 3.939 | 79,985 | -0.05(-1.17%) |
Dec 28, 2011 | 4.082 | 4.082 | 3.942 | 3.985 | 114,673 | -0.14(-3.47%) |
Dec 27, 2011 | 4.051 | 4.138 | 3.936 | 4.129 | 56,388 | +0.07(+1.61%) |
Dec 23, 2011 | 4.157 | 4.200 | 4.004 | 4.063 | 45,695 | -0.14(-3.26%) |
Dec 21, 2011 | 4.129 | 4.309 | 3.982 | 4.200 | 173,787 | +0.04(+0.97%) |
Dec 20, 2011 | 4.004 | 4.160 | 3.814 | 4.160 | 247,043 | +0.34(+8.80%) |
Dec 19, 2011 | 4.045 | 4.116 | 3.823 | 3.823 | 79,533 | -0.22(-5.54%) |
Dec 16, 2011 | 4.051 | 4.207 | 3.957 | 4.048 | 335,331 | -0.00(-0.08%) |
Dec 15, 2011 | 4.094 | 4.094 | 3.823 | 4.051 | 107,151 | +0.00(+0.08%) |
Dec 14, 2011 | 3.901 | 4.051 | 3.823 | 4.048 | 77,091 | +0.13(+3.34%) |
Dec 13, 2011 | 3.932 | 4.051 | 3.848 | 3.917 | 98,804 | -0.08(-1.95%) |
Dec 12, 2011 | 4.017 | 4.094 | 3.876 | 3.995 | 75,252 | -0.02(-0.62%) |
Dec 09, 2011 | 3.805 | 4.057 | 3.745 | 4.020 | 112,777 | +0.23(+6.00%) |
Dec 08, 2011 | 3.876 | 3.954 | 3.789 | 3.792 | 84,960 | -0.09(-2.41%) |
Dec 07, 2011 | 3.798 | 3.886 | 3.745 | 3.886 | 79,395 | +0.09(+2.30%) |
Dec 06, 2011 | 3.786 | 3.817 | 3.739 | 3.798 | 66,051 | -0.05(-1.38%) |
Dec 05, 2011 | 3.883 | 3.883 | 3.783 | 3.851 | 65,120 | -0.01(-0.24%) |
Dec 02, 2011 | 3.817 | 3.865 | 3.786 | 3.861 | 32,794 | +0.02(+0.65%) |