Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 4.978 | 5.157 | 4.978 | 5.095 | 6,476 | +0.11(+2.16%) |
Feb 28, 2012 | 4.969 | 5.121 | 4.969 | 4.987 | 667 | +0.02(+0.36%) |
Feb 27, 2012 | 5.014 | 5.014 | 4.951 | 4.969 | 1,277 | +0.01(+0.18%) |
Feb 24, 2012 | 5.014 | 5.211 | 4.960 | 4.960 | 1,616 | -0.12(-2.30%) |
Feb 23, 2012 | 5.256 | 5.274 | 5.005 | 5.077 | 4,190 | -0.17(-3.25%) |
Feb 22, 2012 | 5.247 | 5.247 | 5.247 | 5.247 | 1,112 | +0.10(+1.91%) |
Feb 21, 2012 | 4.969 | 5.149 | 4.969 | 5.149 | 5,319 | -0.03(-0.51%) |
Feb 17, 2012 | 4.942 | 5.282 | 4.942 | 5.175 | 4,160 | +0.14(+2.86%) |
Feb 16, 2012 | 5.014 | 5.032 | 5.014 | 5.032 | 556 | -0.05(-1.06%) |
Feb 15, 2012 | 5.283 | 5.283 | 5.045 | 5.086 | 2,872 | -0.22(-4.07%) |
Feb 14, 2012 | 5.328 | 5.346 | 5.168 | 5.301 | 4,886 | -0.03(-0.51%) |
Feb 13, 2012 | 5.184 | 5.328 | 5.166 | 5.328 | 7,345 | +0.07(+1.37%) |
Feb 10, 2012 | 5.283 | 5.301 | 5.256 | 5.256 | 3,411 | -0.01(-0.17%) |
Feb 09, 2012 | 5.265 | 5.265 | 5.265 | 5.265 | 3,877 | +0.01(+0.17%) |
Feb 08, 2012 | 5.292 | 5.301 | 5.166 | 5.256 | 3,181 | +0.05(+1.04%) |
Feb 07, 2012 | 4.951 | 5.328 | 4.942 | 5.202 | 22,728 | +0.22(+4.33%) |
Feb 06, 2012 | 4.960 | 4.987 | 4.942 | 4.987 | 3,539 | -0.10(-1.95%) |
Feb 03, 2012 | 4.943 | 5.193 | 4.943 | 5.086 | 1,462 | -0.08(-1.57%) |
Feb 02, 2012 | 5.077 | 5.166 | 5.077 | 5.166 | 7,668 | +0.14(+2.86%) |
Feb 01, 2012 | 5.023 | 5.023 | 4.944 | 5.023 | 556 | +0.00(+0.00%) |
Jan 31, 2012 | 5.023 | 5.032 | 4.942 | 5.023 | 1,730 | -0.01(-0.18%) |
Jan 30, 2012 | 4.915 | 5.032 | 4.915 | 5.032 | 890 | +0.01(+0.18%) |
Jan 27, 2012 | 4.969 | 5.023 | 4.915 | 5.023 | 1,326 | +0.00(+0.00%) |
Jan 26, 2012 | 5.166 | 5.166 | 4.951 | 5.023 | 2,783 | -0.16(-3.18%) |
Jan 25, 2012 | 5.202 | 5.256 | 5.188 | 5.188 | 2,148 | +0.08(+1.47%) |
Jan 24, 2012 | 5.041 | 5.202 | 5.032 | 5.113 | 1,001 | +0.01(+0.25%) |
Jan 23, 2012 | 5.166 | 5.256 | 5.100 | 5.100 | 8,627 | -0.16(-2.97%) |
Jan 20, 2012 | 5.211 | 5.301 | 5.211 | 5.256 | 5,016 | +0.06(+1.21%) |
Jan 19, 2012 | 5.238 | 5.301 | 4.996 | 5.193 | 4,257 | +0.11(+2.12%) |
Jan 18, 2012 | 5.166 | 5.166 | 4.994 | 5.086 | 2,606 | -0.11(-2.08%) |
Jan 17, 2012 | 5.211 | 5.211 | 5.109 | 5.193 | 3,362 | +0.04(+0.70%) |
Jan 13, 2012 | 5.211 | 5.211 | 5.157 | 5.157 | 556 | -0.05(-1.03%) |
Jan 12, 2012 | 5.157 | 5.211 | 5.067 | 5.211 | 1,263 | +0.03(+0.52%) |
Jan 11, 2012 | 5.184 | 5.225 | 5.121 | 5.184 | 1,776 | +0.02(+0.35%) |
Jan 10, 2012 | 4.969 | 5.247 | 4.875 | 5.166 | 445 | -0.08(-1.54%) |
Jan 09, 2012 | 5.166 | 5.256 | 4.870 | 5.247 | 2,838 | +0.08(+1.57%) |
Jan 06, 2012 | 4.879 | 5.229 | 4.861 | 5.166 | 2,924 | +0.22(+4.36%) |
Jan 05, 2012 | 4.699 | 4.951 | 4.699 | 4.951 | 1,669 | +0.13(+2.80%) |
Jan 04, 2012 | 4.717 | 5.247 | 4.618 | 4.816 | 15,824 | +0.32(+7.20%) |
Dec 30, 2011 | 4.502 | 4.699 | 4.484 | 4.493 | 7,099 | +0.01(+0.20%) |
Dec 29, 2011 | 4.555 | 4.762 | 4.448 | 4.484 | 5,219 | -0.05(-1.19%) |
Dec 28, 2011 | 4.719 | 4.719 | 4.528 | 4.537 | 2,323 | -0.08(-1.75%) |
Dec 27, 2011 | 4.689 | 4.698 | 4.574 | 4.618 | 2,972 | -0.07(-1.52%) |
Dec 23, 2011 | 4.530 | 4.689 | 4.441 | 4.689 | 3,265 | +0.25(+5.60%) |
Dec 21, 2011 | 4.467 | 4.485 | 4.441 | 4.441 | 4,400 | -0.04(-0.79%) |
Dec 20, 2011 | 4.494 | 4.521 | 4.476 | 4.476 | 10,130 | +0.00(+0.00%) |
Dec 19, 2011 | 4.574 | 4.574 | 4.476 | 4.476 | 6,296 | -0.09(-2.06%) |
Dec 16, 2011 | 4.547 | 4.570 | 4.547 | 4.570 | 380 | -0.05(-1.04%) |
Dec 15, 2011 | 4.574 | 4.618 | 4.574 | 4.618 | 7,190 | +0.00(+0.00%) |
Dec 14, 2011 | 4.618 | 4.618 | 4.618 | 4.618 | 5,023 | +0.00(+0.00%) |
Dec 13, 2011 | 4.601 | 4.618 | 4.601 | 4.618 | 4,391 | +0.04(+0.97%) |
Dec 12, 2011 | 4.574 | 4.618 | 4.574 | 4.574 | 4,479 | +0.00(+0.00%) |
Dec 09, 2011 | 4.574 | 4.617 | 4.530 | 4.574 | 2,184 | +0.04(+0.78%) |
Dec 08, 2011 | 4.574 | 4.618 | 4.538 | 4.538 | 847 | +0.00(+0.00%) |
Dec 07, 2011 | 4.538 | 4.538 | 4.538 | 4.538 | 900 | -0.08(-1.73%) |
Dec 06, 2011 | 4.618 | 4.618 | 4.609 | 4.618 | 3,040 | +0.11(+2.36%) |
Dec 05, 2011 | 4.530 | 4.649 | 4.512 | 4.512 | 3,208 | -0.11(-2.31%) |
Dec 02, 2011 | 4.467 | 4.636 | 4.467 | 4.618 | 1,230 | +0.04(+0.78%) |