Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 5.127 | 5.185 | 4.861 | 4.899 | 272,693 | -0.03(-0.64%) |
Feb 28, 2012 | 4.924 | 4.956 | 4.829 | 4.930 | 162,998 | +0.06(+1.31%) |
Feb 27, 2012 | 4.988 | 4.988 | 4.746 | 4.867 | 241,782 | -0.14(-2.79%) |
Feb 24, 2012 | 5.064 | 5.102 | 4.956 | 5.007 | 116,666 | -0.03(-0.51%) |
Feb 23, 2012 | 5.051 | 5.076 | 5.007 | 5.032 | 137,026 | -0.04(-0.75%) |
Feb 22, 2012 | 4.981 | 5.083 | 4.899 | 5.070 | 230,770 | +0.08(+1.53%) |
Feb 21, 2012 | 4.918 | 5.026 | 4.867 | 4.994 | 206,508 | +0.27(+5.65%) |
Feb 17, 2012 | 4.753 | 4.797 | 4.689 | 4.727 | 153,314 | +0.02(+0.40%) |
Feb 16, 2012 | 4.498 | 4.765 | 4.454 | 4.708 | 177,120 | +0.14(+3.06%) |
Feb 15, 2012 | 4.625 | 4.695 | 4.556 | 4.568 | 164,887 | +0.08(+1.70%) |
Feb 14, 2012 | 4.562 | 4.600 | 4.416 | 4.492 | 218,907 | -0.25(-5.35%) |
Feb 13, 2012 | 4.657 | 4.758 | 4.600 | 4.746 | 238,789 | +0.15(+3.32%) |
Feb 10, 2012 | 4.365 | 4.594 | 4.352 | 4.594 | 383,901 | +0.33(+7.75%) |
Feb 09, 2012 | 4.289 | 4.340 | 4.212 | 4.263 | 147,601 | +0.05(+1.21%) |
Feb 08, 2012 | 4.251 | 4.327 | 4.130 | 4.212 | 133,565 | +0.01(+0.30%) |
Feb 07, 2012 | 4.162 | 4.257 | 4.136 | 4.200 | 93,604 | +0.08(+1.85%) |
Feb 06, 2012 | 4.212 | 4.257 | 4.111 | 4.124 | 125,703 | -0.08(-1.96%) |
Feb 03, 2012 | 4.365 | 4.365 | 4.206 | 4.206 | 116,044 | -0.15(-3.50%) |
Feb 02, 2012 | 4.232 | 4.403 | 4.232 | 4.359 | 145,572 | +0.14(+3.31%) |
Feb 01, 2012 | 4.162 | 4.289 | 4.162 | 4.219 | 90,970 | +0.08(+2.00%) |
Jan 31, 2012 | 4.162 | 4.225 | 4.098 | 4.136 | 70,204 | +0.04(+0.93%) |
Jan 30, 2012 | 4.168 | 4.168 | 4.098 | 4.098 | 92,699 | -0.11(-2.72%) |
Jan 27, 2012 | 4.047 | 4.219 | 4.047 | 4.212 | 87,363 | +0.23(+5.74%) |
Jan 26, 2012 | 4.035 | 4.098 | 3.965 | 3.984 | 95,580 | +0.01(+0.16%) |
Jan 25, 2012 | 3.857 | 4.016 | 3.812 | 3.977 | 333,718 | +0.10(+2.45%) |
Jan 24, 2012 | 3.927 | 3.946 | 3.876 | 3.882 | 38,141 | -0.03(-0.65%) |
Jan 23, 2012 | 3.914 | 3.946 | 3.882 | 3.908 | 169,119 | +0.06(+1.65%) |
Jan 20, 2012 | 3.946 | 3.965 | 3.831 | 3.844 | 227,707 | -0.06(-1.63%) |
Jan 19, 2012 | 3.996 | 4.028 | 3.857 | 3.908 | 241,853 | +0.01(+0.33%) |
Jan 18, 2012 | 4.003 | 4.016 | 3.761 | 3.895 | 108,651 | -0.03(-0.81%) |
Jan 17, 2012 | 3.888 | 4.021 | 3.838 | 3.927 | 162,743 | +0.18(+4.75%) |
Jan 13, 2012 | 3.711 | 3.755 | 3.711 | 3.749 | 98,127 | +0.03(+0.68%) |
Jan 12, 2012 | 3.768 | 3.774 | 3.666 | 3.723 | 113,968 | -0.05(-1.35%) |
Jan 11, 2012 | 3.653 | 3.800 | 3.622 | 3.774 | 118,205 | +0.13(+3.48%) |
Jan 10, 2012 | 3.577 | 3.749 | 3.533 | 3.647 | 171,107 | +0.16(+4.55%) |
Jan 09, 2012 | 3.545 | 3.558 | 3.355 | 3.488 | 138,315 | -0.01(-0.18%) |
Jan 06, 2012 | 3.647 | 3.660 | 3.475 | 3.495 | 137,937 | -0.15(-4.01%) |
Jan 05, 2012 | 3.590 | 3.653 | 3.508 | 3.641 | 125,772 | -0.17(-4.50%) |
Jan 04, 2012 | 3.666 | 3.838 | 3.666 | 3.812 | 72,172 | +0.36(+10.50%) |