Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 4.556 | 4.636 | 4.421 | 4.454 | 828,896 | -0.08(-1.86%) |
Feb 28, 2012 | 4.589 | 4.648 | 4.497 | 4.539 | 313,835 | -0.05(-1.10%) |
Feb 27, 2012 | 4.480 | 4.615 | 4.387 | 4.589 | 497,303 | +0.04(+0.93%) |
Feb 24, 2012 | 4.640 | 4.648 | 4.547 | 4.547 | 521,093 | -0.09(-2.00%) |
Feb 23, 2012 | 4.623 | 4.640 | 4.345 | 4.640 | 933,728 | +0.22(+4.96%) |
Feb 22, 2012 | 4.547 | 4.547 | 4.412 | 4.421 | 388,456 | -0.03(-0.76%) |
Feb 21, 2012 | 4.573 | 4.589 | 4.446 | 4.454 | 665,229 | -0.09(-2.04%) |
Feb 17, 2012 | 4.615 | 4.615 | 4.513 | 4.547 | 1,344,211 | -0.03(-0.74%) |
Feb 16, 2012 | 4.421 | 4.606 | 4.412 | 4.581 | 1,015,869 | +0.15(+3.43%) |
Feb 15, 2012 | 4.387 | 4.429 | 4.345 | 4.429 | 697,962 | +0.07(+1.55%) |
Feb 14, 2012 | 4.269 | 4.370 | 4.260 | 4.362 | 815,200 | +0.06(+1.37%) |
Feb 13, 2012 | 4.362 | 4.421 | 4.303 | 4.303 | 465,897 | +0.01(+0.20%) |
Feb 10, 2012 | 4.294 | 4.345 | 4.274 | 4.294 | 324,287 | -0.05(-1.17%) |
Feb 09, 2012 | 4.319 | 4.353 | 4.244 | 4.345 | 326,255 | +0.06(+1.38%) |
Feb 08, 2012 | 4.294 | 4.336 | 4.260 | 4.286 | 427,753 | +0.03(+0.59%) |
Feb 07, 2012 | 4.303 | 4.362 | 4.252 | 4.260 | 560,334 | -0.04(-0.98%) |
Feb 06, 2012 | 4.319 | 4.387 | 4.269 | 4.303 | 467,145 | -0.02(-0.39%) |
Feb 03, 2012 | 4.421 | 4.421 | 4.303 | 4.319 | 1,028,851 | +0.03(+0.59%) |
Feb 02, 2012 | 4.294 | 4.370 | 4.260 | 4.294 | 442,982 | +0.03(+0.79%) |
Feb 01, 2012 | 4.286 | 4.362 | 4.227 | 4.260 | 1,117,699 | +0.03(+0.80%) |
Jan 31, 2012 | 4.252 | 4.269 | 4.117 | 4.227 | 544,846 | +0.02(+0.40%) |
Jan 30, 2012 | 4.244 | 4.328 | 4.201 | 4.210 | 363,399 | -0.09(-2.16%) |
Jan 27, 2012 | 4.227 | 4.303 | 4.184 | 4.303 | 451,280 | +0.05(+1.19%) |
Jan 26, 2012 | 4.244 | 4.370 | 4.193 | 4.252 | 523,748 | +0.03(+0.80%) |
Jan 25, 2012 | 4.210 | 4.235 | 4.079 | 4.218 | 685,603 | -0.01(-0.20%) |
Jan 24, 2012 | 4.050 | 4.235 | 4.033 | 4.227 | 588,697 | +0.14(+3.51%) |
Jan 23, 2012 | 4.083 | 4.117 | 4.050 | 4.083 | 294,560 | +0.00(+0.00%) |
Jan 20, 2012 | 4.058 | 4.134 | 4.058 | 4.083 | 477,744 | +0.00(+0.00%) |
Jan 19, 2012 | 4.134 | 4.134 | 4.066 | 4.083 | 388,547 | -0.01(-0.21%) |
Jan 18, 2012 | 3.990 | 4.117 | 3.965 | 4.092 | 364,052 | +0.10(+2.54%) |
Jan 17, 2012 | 3.999 | 4.117 | 3.957 | 3.990 | 463,563 | +0.05(+1.28%) |
Jan 13, 2012 | 4.024 | 4.058 | 3.940 | 3.940 | 643,379 | -0.18(-4.30%) |
Jan 12, 2012 | 4.125 | 4.134 | 4.033 | 4.117 | 580,753 | +0.22(+5.63%) |
Jan 11, 2012 | 4.007 | 4.024 | 3.898 | 3.898 | 405,125 | -0.13(-3.14%) |
Jan 10, 2012 | 4.050 | 4.058 | 3.990 | 4.024 | 431,432 | +0.08(+1.92%) |
Jan 09, 2012 | 3.906 | 4.007 | 3.758 | 3.948 | 717,665 | +0.05(+1.30%) |
Jan 06, 2012 | 3.898 | 3.965 | 3.813 | 3.898 | 794,972 | +0.01(+0.22%) |
Jan 05, 2012 | 3.813 | 3.906 | 3.748 | 3.889 | 434,822 | +0.06(+1.54%) |
Jan 04, 2012 | 3.754 | 3.847 | 3.720 | 3.830 | 951,324 | +0.24(+6.57%) |
Dec 30, 2011 | 3.530 | 3.619 | 3.530 | 3.594 | 508,132 | +0.03(+0.95%) |
Dec 29, 2011 | 3.501 | 3.577 | 3.484 | 3.560 | 303,557 | +0.08(+2.43%) |
Dec 28, 2011 | 3.602 | 3.602 | 3.476 | 3.476 | 311,449 | -0.13(-3.51%) |
Dec 27, 2011 | 3.594 | 3.619 | 3.543 | 3.602 | 242,942 | -0.03(-0.70%) |
Dec 23, 2011 | 3.628 | 3.653 | 3.577 | 3.628 | 178,973 | +0.09(+2.63%) |
Dec 21, 2011 | 3.518 | 3.611 | 3.459 | 3.535 | 689,308 | -0.01(-0.24%) |
Dec 20, 2011 | 3.619 | 3.619 | 3.501 | 3.543 | 938,133 | +0.04(+1.20%) |
Dec 19, 2011 | 3.661 | 3.720 | 3.455 | 3.501 | 503,941 | -0.13(-3.71%) |
Dec 16, 2011 | 3.560 | 3.661 | 3.484 | 3.636 | 1,378,436 | +0.11(+3.11%) |
Dec 15, 2011 | 3.434 | 3.526 | 3.375 | 3.526 | 782,601 | +0.15(+4.50%) |
Dec 14, 2011 | 3.408 | 3.484 | 3.366 | 3.375 | 575,524 | -0.08(-2.20%) |
Dec 13, 2011 | 3.518 | 3.602 | 3.400 | 3.451 | 872,022 | -0.04(-1.21%) |
Dec 12, 2011 | 3.602 | 3.611 | 3.451 | 3.493 | 664,102 | -0.19(-5.05%) |
Dec 09, 2011 | 3.459 | 3.687 | 3.459 | 3.678 | 638,136 | +0.24(+7.13%) |
Dec 08, 2011 | 3.526 | 3.594 | 3.391 | 3.434 | 639,881 | -0.16(-4.46%) |
Dec 07, 2011 | 3.645 | 3.670 | 3.510 | 3.594 | 570,577 | -0.10(-2.74%) |
Dec 06, 2011 | 3.636 | 3.720 | 3.535 | 3.695 | 661,972 | +0.04(+1.15%) |
Dec 05, 2011 | 3.695 | 3.720 | 3.569 | 3.653 | 622,059 | +0.04(+1.17%) |
Dec 02, 2011 | 3.687 | 3.729 | 3.585 | 3.611 | 405,491 | +0.01(+0.23%) |