Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 4.484 | 4.484 | 4.426 | 4.472 | 493,323 | +0.00(+0.09%) |
Feb 28, 2012 | 4.527 | 4.527 | 4.449 | 4.468 | 496,909 | -0.05(-1.03%) |
Feb 27, 2012 | 4.527 | 4.534 | 4.499 | 4.515 | 616,789 | +0.01(+0.26%) |
Feb 24, 2012 | 4.542 | 4.562 | 4.480 | 4.503 | 600,453 | -0.04(-0.94%) |
Feb 23, 2012 | 4.550 | 4.554 | 4.523 | 4.546 | 422,294 | +0.01(+0.26%) |
Feb 22, 2012 | 4.515 | 4.534 | 4.477 | 4.534 | 398,262 | +0.03(+0.69%) |
Feb 21, 2012 | 4.488 | 4.515 | 4.474 | 4.503 | 383,731 | +0.05(+1.05%) |
Feb 17, 2012 | 4.437 | 4.488 | 4.426 | 4.457 | 349,913 | +0.02(+0.35%) |
Feb 16, 2012 | 4.430 | 4.441 | 4.418 | 4.441 | 297,046 | +0.01(+0.26%) |
Feb 15, 2012 | 4.426 | 4.445 | 4.391 | 4.430 | 449,490 | +0.03(+0.71%) |
Feb 14, 2012 | 4.247 | 4.399 | 4.247 | 4.399 | 307,677 | +0.02(+0.44%) |
Feb 13, 2012 | 4.395 | 4.422 | 4.379 | 4.379 | 531,616 | -0.01(-0.19%) |
Feb 10, 2012 | 4.418 | 4.418 | 4.368 | 4.387 | 576,019 | -0.04(-0.87%) |
Feb 09, 2012 | 4.415 | 4.426 | 4.384 | 4.426 | 500,141 | +0.03(+0.61%) |
Feb 08, 2012 | 4.418 | 4.418 | 4.384 | 4.399 | 498,532 | -0.02(-0.44%) |
Feb 07, 2012 | 4.372 | 4.418 | 4.364 | 4.418 | 526,893 | +0.05(+1.24%) |
Feb 06, 2012 | 4.349 | 4.387 | 4.349 | 4.364 | 646,463 | -0.01(-0.18%) |
Feb 03, 2012 | 4.357 | 4.376 | 4.349 | 4.372 | 508,455 | +0.02(+0.53%) |
Feb 02, 2012 | 4.384 | 4.387 | 4.349 | 4.349 | 457,229 | -0.03(-0.79%) |
Feb 01, 2012 | 4.422 | 4.422 | 4.368 | 4.384 | 480,166 | -0.01(-0.26%) |
Jan 31, 2012 | 4.469 | 4.484 | 4.364 | 4.395 | 869,297 | -0.08(-1.90%) |
Jan 30, 2012 | 4.426 | 4.488 | 4.426 | 4.480 | 659,876 | +0.00(+0.00%) |
Jan 27, 2012 | 4.407 | 4.496 | 4.406 | 4.480 | 399,642 | +0.07(+1.57%) |
Jan 26, 2012 | 4.411 | 4.426 | 4.372 | 4.411 | 514,850 | +0.00(+0.09%) |
Jan 25, 2012 | 4.372 | 4.415 | 4.345 | 4.407 | 568,957 | +0.05(+1.15%) |
Jan 24, 2012 | 4.353 | 4.376 | 4.330 | 4.357 | 397,817 | +0.01(+0.18%) |
Jan 23, 2012 | 4.260 | 4.349 | 4.260 | 4.349 | 531,954 | +0.08(+1.90%) |
Jan 20, 2012 | 4.256 | 4.299 | 4.249 | 4.268 | 542,035 | +0.00(+0.00%) |
Jan 19, 2012 | 4.198 | 4.276 | 4.195 | 4.268 | 520,761 | +0.06(+1.47%) |
Jan 18, 2012 | 4.191 | 4.237 | 4.191 | 4.206 | 444,103 | +0.00(+0.09%) |
Jan 17, 2012 | 4.272 | 4.272 | 4.202 | 4.202 | 553,080 | -0.06(-1.36%) |
Jan 13, 2012 | 4.268 | 4.279 | 4.222 | 4.260 | 479,187 | -0.01(-0.18%) |
Jan 12, 2012 | 4.303 | 4.310 | 4.206 | 4.268 | 431,965 | -0.04(-0.98%) |
Jan 11, 2012 | 4.349 | 4.349 | 4.291 | 4.310 | 279,154 | -0.03(-0.64%) |
Jan 10, 2012 | 4.288 | 4.346 | 4.277 | 4.338 | 428,991 | +0.06(+1.43%) |
Jan 09, 2012 | 4.269 | 4.303 | 4.246 | 4.277 | 390,454 | +0.02(+0.36%) |
Jan 06, 2012 | 4.250 | 4.265 | 4.238 | 4.261 | 249,279 | -0.01(-0.27%) |
Jan 05, 2012 | 4.231 | 4.284 | 4.207 | 4.273 | 361,062 | +0.03(+0.81%) |
Jan 04, 2012 | 4.188 | 4.238 | 4.154 | 4.238 | 339,208 | +0.07(+1.75%) |
Dec 30, 2011 | 4.161 | 4.188 | 4.142 | 4.165 | 539,969 | +0.00(+0.09%) |
Dec 29, 2011 | 4.177 | 4.192 | 4.135 | 4.161 | 391,809 | -0.04(-0.91%) |
Dec 28, 2011 | 4.192 | 4.200 | 4.154 | 4.200 | 411,875 | +0.03(+0.74%) |
Dec 27, 2011 | 4.150 | 4.173 | 4.123 | 4.169 | 593,019 | -0.02(-0.55%) |
Dec 23, 2011 | 4.173 | 4.196 | 4.150 | 4.192 | 352,594 | +0.12(+3.02%) |
Dec 21, 2011 | 4.023 | 4.081 | 4.023 | 4.069 | 418,208 | +0.02(+0.57%) |
Dec 20, 2011 | 3.935 | 4.046 | 3.935 | 4.046 | 624,131 | +0.13(+3.33%) |
Dec 19, 2011 | 3.954 | 3.992 | 3.912 | 3.916 | 532,854 | -0.05(-1.26%) |
Dec 16, 2011 | 4.023 | 4.058 | 3.954 | 3.966 | 577,391 | -0.07(-1.62%) |
Dec 15, 2011 | 4.035 | 4.062 | 4.027 | 4.031 | 662,864 | +0.00(+0.10%) |
Dec 14, 2011 | 4.043 | 4.081 | 4.008 | 4.027 | 592,492 | -0.08(-1.87%) |
Dec 13, 2011 | 4.123 | 4.131 | 4.081 | 4.104 | 618,322 | +0.02(+0.54%) |
Dec 12, 2011 | 4.059 | 4.112 | 4.059 | 4.082 | 593,091 | -0.01(-0.28%) |
Dec 09, 2011 | 4.071 | 4.112 | 4.063 | 4.093 | 607,787 | +0.01(+0.18%) |
Dec 08, 2011 | 4.059 | 4.086 | 4.037 | 4.086 | 654,047 | -0.00(-0.09%) |
Dec 07, 2011 | 4.108 | 4.120 | 4.090 | 4.090 | 542,414 | -0.05(-1.27%) |
Dec 06, 2011 | 4.153 | 4.153 | 4.120 | 4.142 | 486,220 | -0.01(-0.18%) |
Dec 05, 2011 | 4.146 | 4.161 | 4.127 | 4.150 | 362,434 | +0.02(+0.36%) |
Dec 02, 2011 | 4.180 | 4.180 | 4.127 | 4.135 | 397,757 | -0.02(-0.45%) |