Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 4.544 | 4.580 | 4.421 | 4.446 | 352,826 | -0.09(-2.06%) |
Feb 28, 2012 | 4.553 | 4.614 | 4.482 | 4.540 | 373,268 | -0.02(-0.47%) |
Feb 27, 2012 | 4.559 | 4.610 | 4.476 | 4.561 | 149,263 | -0.02(-0.51%) |
Feb 24, 2012 | 4.661 | 4.680 | 4.572 | 4.585 | 160,266 | -0.08(-1.65%) |
Feb 23, 2012 | 4.604 | 4.685 | 4.533 | 4.661 | 276,991 | +0.08(+1.67%) |
Feb 22, 2012 | 4.715 | 4.715 | 4.585 | 4.585 | 159,904 | -0.13(-2.84%) |
Feb 21, 2012 | 4.849 | 4.872 | 4.702 | 4.719 | 216,495 | -0.13(-2.68%) |
Feb 17, 2012 | 4.866 | 4.883 | 4.813 | 4.849 | 289,993 | -0.01(-0.13%) |
Feb 16, 2012 | 4.555 | 4.864 | 4.555 | 4.855 | 367,176 | +0.30(+6.50%) |
Feb 15, 2012 | 4.695 | 4.695 | 4.544 | 4.559 | 177,178 | -0.13(-2.68%) |
Feb 14, 2012 | 4.725 | 4.838 | 4.642 | 4.685 | 232,177 | -0.10(-2.01%) |
Feb 13, 2012 | 4.623 | 4.783 | 4.597 | 4.781 | 307,595 | +0.21(+4.52%) |
Feb 10, 2012 | 4.627 | 4.655 | 4.563 | 4.574 | 233,773 | -0.10(-2.05%) |
Feb 09, 2012 | 4.770 | 4.772 | 4.659 | 4.670 | 212,538 | -0.09(-1.92%) |
Feb 08, 2012 | 4.751 | 4.761 | 4.687 | 4.761 | 187,866 | +0.03(+0.72%) |
Feb 07, 2012 | 4.702 | 4.747 | 4.602 | 4.727 | 294,584 | +0.00(+0.09%) |
Feb 06, 2012 | 4.738 | 4.738 | 4.657 | 4.723 | 179,516 | -0.03(-0.58%) |
Feb 03, 2012 | 4.749 | 4.832 | 4.666 | 4.751 | 297,226 | +0.08(+1.69%) |
Feb 02, 2012 | 4.670 | 4.687 | 4.617 | 4.672 | 421,762 | +0.02(+0.37%) |
Feb 01, 2012 | 4.685 | 4.687 | 4.627 | 4.655 | 644,204 | +0.00(+0.09%) |
Jan 31, 2012 | 4.580 | 4.686 | 4.559 | 4.651 | 421,095 | +0.09(+1.96%) |
Jan 30, 2012 | 4.544 | 4.582 | 4.497 | 4.561 | 396,363 | +0.00(+0.00%) |
Jan 27, 2012 | 4.484 | 4.592 | 4.484 | 4.561 | 357,159 | +0.06(+1.28%) |
Jan 26, 2012 | 4.538 | 4.595 | 4.495 | 4.504 | 470,382 | -0.02(-0.47%) |
Jan 25, 2012 | 4.380 | 4.678 | 4.380 | 4.525 | 1,411,907 | +0.45(+11.09%) |
Jan 24, 2012 | 4.090 | 4.123 | 4.029 | 4.073 | 168,264 | -0.04(-0.93%) |
Jan 23, 2012 | 4.133 | 4.184 | 4.046 | 4.112 | 129,046 | -0.02(-0.52%) |
Jan 20, 2012 | 4.099 | 4.163 | 4.099 | 4.133 | 138,988 | +0.02(+0.52%) |
Jan 19, 2012 | 4.075 | 4.118 | 4.071 | 4.112 | 101,995 | +0.05(+1.26%) |
Jan 18, 2012 | 4.026 | 4.071 | 3.967 | 4.061 | 246,090 | +0.02(+0.53%) |
Jan 17, 2012 | 4.018 | 4.090 | 4.018 | 4.039 | 223,859 | +0.05(+1.17%) |
Jan 13, 2012 | 3.941 | 4.033 | 3.909 | 3.992 | 156,440 | -0.00(-0.05%) |
Jan 12, 2012 | 3.990 | 4.035 | 3.935 | 3.994 | 343,129 | +0.00(+0.05%) |
Jan 11, 2012 | 3.982 | 3.999 | 3.933 | 3.992 | 175,122 | +0.01(+0.21%) |
Jan 10, 2012 | 3.982 | 4.043 | 3.956 | 3.984 | 333,989 | +0.04(+1.08%) |
Jan 09, 2012 | 3.911 | 3.971 | 3.878 | 3.941 | 209,224 | +0.06(+1.54%) |
Jan 06, 2012 | 3.850 | 3.896 | 3.794 | 3.882 | 233,553 | +0.04(+0.94%) |
Jan 05, 2012 | 3.839 | 3.873 | 3.786 | 3.845 | 182,693 | -0.00(-0.11%) |
Jan 04, 2012 | 3.847 | 3.911 | 3.847 | 3.850 | 155,487 | +0.02(+0.44%) |
Dec 30, 2011 | 3.884 | 3.890 | 3.824 | 3.833 | 145,268 | -0.05(-1.32%) |
Dec 29, 2011 | 3.811 | 3.896 | 3.805 | 3.884 | 161,341 | +0.09(+2.47%) |
Dec 28, 2011 | 3.873 | 3.873 | 3.758 | 3.790 | 396,349 | -0.08(-2.09%) |
Dec 27, 2011 | 3.865 | 4.071 | 3.865 | 3.871 | 169,010 | -0.01(-0.33%) |
Dec 23, 2011 | 3.980 | 3.988 | 3.843 | 3.884 | 566,881 | -0.09(-2.30%) |
Dec 21, 2011 | 3.965 | 3.994 | 3.903 | 3.975 | 260,857 | +0.01(+0.22%) |
Dec 20, 2011 | 3.871 | 3.984 | 3.871 | 3.967 | 312,557 | +0.18(+4.78%) |
Dec 19, 2011 | 3.943 | 3.958 | 3.771 | 3.786 | 218,940 | -0.12(-3.06%) |
Dec 16, 2011 | 3.879 | 3.960 | 3.873 | 3.905 | 439,580 | +0.06(+1.55%) |
Dec 15, 2011 | 3.809 | 3.856 | 3.771 | 3.845 | 206,938 | +0.08(+2.21%) |
Dec 14, 2011 | 3.809 | 3.833 | 3.735 | 3.762 | 407,938 | -0.09(-2.38%) |
Dec 13, 2011 | 3.960 | 3.994 | 3.835 | 3.854 | 268,757 | -0.11(-2.69%) |
Dec 12, 2011 | 3.909 | 3.965 | 3.899 | 3.960 | 173,404 | -0.06(-1.59%) |
Dec 09, 2011 | 3.879 | 4.054 | 3.879 | 4.024 | 213,016 | +0.16(+4.19%) |
Dec 08, 2011 | 4.014 | 4.018 | 3.852 | 3.862 | 215,115 | -0.18(-4.43%) |
Dec 07, 2011 | 3.986 | 4.054 | 3.914 | 4.041 | 185,993 | +0.01(+0.37%) |
Dec 06, 2011 | 4.061 | 4.069 | 4.001 | 4.026 | 292,889 | -0.02(-0.42%) |
Dec 05, 2011 | 4.024 | 4.084 | 3.973 | 4.043 | 492,471 | +0.09(+2.37%) |
Dec 02, 2011 | 3.905 | 3.967 | 3.893 | 3.950 | 361,775 | +0.08(+2.15%) |