Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 4.611 | 4.627 | 4.574 | 4.603 | 701,209 | +0.00(+0.09%) |
Feb 28, 2012 | 4.603 | 4.639 | 4.590 | 4.599 | 818,777 | -0.00(-0.09%) |
Feb 27, 2012 | 4.623 | 4.627 | 4.590 | 4.603 | 734,827 | -0.01(-0.13%) |
Feb 24, 2012 | 4.597 | 4.633 | 4.593 | 4.609 | 964,878 | +0.00(+0.09%) |
Feb 23, 2012 | 4.556 | 4.609 | 4.552 | 4.605 | 715,528 | +0.05(+1.15%) |
Feb 22, 2012 | 4.548 | 4.580 | 4.544 | 4.552 | 789,657 | -0.00(-0.09%) |
Feb 21, 2012 | 4.552 | 4.580 | 4.540 | 4.556 | 925,821 | +0.00(+0.09%) |
Feb 17, 2012 | 4.540 | 4.556 | 4.536 | 4.552 | 612,903 | +0.01(+0.27%) |
Feb 16, 2012 | 4.548 | 4.552 | 4.532 | 4.540 | 588,485 | -0.01(-0.27%) |
Feb 15, 2012 | 4.548 | 4.572 | 4.528 | 4.552 | 696,339 | +0.02(+0.45%) |
Feb 14, 2012 | 4.544 | 4.548 | 4.516 | 4.532 | 746,985 | +0.00(+0.09%) |
Feb 13, 2012 | 4.564 | 4.584 | 4.528 | 4.528 | 923,125 | -0.03(-0.71%) |
Feb 10, 2012 | 4.560 | 4.584 | 4.528 | 4.560 | 1,092,820 | +0.03(+0.71%) |
Feb 09, 2012 | 4.552 | 4.556 | 4.524 | 4.528 | 716,080 | +0.01(+0.18%) |
Feb 08, 2012 | 4.544 | 4.544 | 4.516 | 4.520 | 607,764 | +0.01(+0.18%) |
Feb 07, 2012 | 4.560 | 4.560 | 4.512 | 4.512 | 828,380 | -0.00(-0.09%) |
Feb 06, 2012 | 4.532 | 4.540 | 4.500 | 4.516 | 745,319 | +0.01(+0.27%) |
Feb 03, 2012 | 4.544 | 4.568 | 4.504 | 4.504 | 1,030,897 | -0.04(-0.98%) |
Feb 02, 2012 | 4.544 | 4.568 | 4.524 | 4.548 | 548,826 | +0.01(+0.18%) |
Feb 01, 2012 | 4.504 | 4.544 | 4.504 | 4.540 | 623,312 | +0.04(+0.81%) |
Jan 31, 2012 | 4.536 | 4.548 | 4.504 | 4.504 | 666,392 | -0.04(-0.80%) |
Jan 30, 2012 | 4.544 | 4.544 | 4.508 | 4.540 | 779,900 | -0.01(-0.18%) |
Jan 27, 2012 | 4.544 | 4.584 | 4.536 | 4.548 | 899,531 | +0.01(+0.31%) |
Jan 26, 2012 | 4.542 | 4.554 | 4.530 | 4.534 | 719,390 | +0.00(+0.00%) |
Jan 25, 2012 | 4.534 | 4.546 | 4.498 | 4.534 | 818,485 | +0.02(+0.53%) |
Jan 24, 2012 | 4.554 | 4.558 | 4.474 | 4.510 | 938,570 | +0.00(+0.00%) |
Jan 23, 2012 | 4.518 | 4.562 | 4.494 | 4.510 | 1,154,706 | -0.01(-0.18%) |
Jan 20, 2012 | 4.546 | 4.566 | 4.510 | 4.518 | 999,621 | -0.02(-0.35%) |
Jan 19, 2012 | 4.494 | 4.554 | 4.482 | 4.534 | 1,091,052 | +0.04(+0.89%) |
Jan 18, 2012 | 4.478 | 4.502 | 4.462 | 4.494 | 780,561 | +0.03(+0.72%) |
Jan 17, 2012 | 4.490 | 4.490 | 4.458 | 4.462 | 993,959 | -0.03(-0.63%) |
Jan 13, 2012 | 4.474 | 4.490 | 4.458 | 4.490 | 872,264 | +0.01(+0.27%) |
Jan 12, 2012 | 4.430 | 4.486 | 4.405 | 4.478 | 1,429,759 | +0.01(+0.27%) |
Jan 11, 2012 | 4.426 | 4.490 | 4.422 | 4.466 | 1,026,046 | +0.01(+0.27%) |
Jan 10, 2012 | 4.446 | 4.478 | 4.418 | 4.454 | 1,228,316 | +0.06(+1.28%) |
Jan 09, 2012 | 4.430 | 4.441 | 4.381 | 4.397 | 672,912 | -0.00(-0.09%) |
Jan 06, 2012 | 4.405 | 4.434 | 4.381 | 4.401 | 820,353 | +0.00(+0.00%) |
Jan 05, 2012 | 4.357 | 4.401 | 4.337 | 4.401 | 691,954 | +0.06(+1.40%) |
Jan 04, 2012 | 4.361 | 4.393 | 4.317 | 4.341 | 694,076 | -0.04(-1.02%) |
Dec 30, 2011 | 4.309 | 4.393 | 4.293 | 4.385 | 878,349 | +0.09(+2.15%) |
Dec 29, 2011 | 4.434 | 4.442 | 4.160 | 4.293 | 3,782,092 | -0.16(-3.61%) |
Dec 28, 2011 | 4.454 | 4.458 | 4.381 | 4.454 | 953,948 | +0.00(+0.04%) |
Dec 27, 2011 | 4.392 | 4.464 | 4.364 | 4.452 | 1,140,039 | +0.08(+1.83%) |
Dec 23, 2011 | 4.380 | 4.408 | 4.364 | 4.372 | 1,001,052 | -0.04(-0.82%) |
Dec 21, 2011 | 4.380 | 4.424 | 4.368 | 4.408 | 877,100 | +0.03(+0.64%) |
Dec 20, 2011 | 4.408 | 4.464 | 4.376 | 4.380 | 1,031,298 | -0.02(-0.45%) |
Dec 19, 2011 | 4.412 | 4.440 | 4.396 | 4.400 | 753,551 | -0.02(-0.45%) |
Dec 16, 2011 | 4.400 | 4.436 | 4.380 | 4.420 | 1,078,066 | +0.04(+0.82%) |
Dec 15, 2011 | 4.384 | 4.404 | 4.368 | 4.384 | 1,118,289 | +0.01(+0.27%) |
Dec 14, 2011 | 4.376 | 4.384 | 4.332 | 4.372 | 741,284 | +0.00(+0.00%) |
Dec 13, 2011 | 4.372 | 4.389 | 4.328 | 4.372 | 1,010,697 | +0.02(+0.55%) |
Dec 12, 2011 | 4.368 | 4.392 | 4.328 | 4.348 | 1,234,599 | -0.04(-0.91%) |
Dec 09, 2011 | 4.372 | 4.392 | 4.356 | 4.388 | 1,024,140 | -0.00(-0.09%) |
Dec 08, 2011 | 4.368 | 4.392 | 4.348 | 4.392 | 676,765 | +0.03(+0.73%) |
Dec 07, 2011 | 4.364 | 4.380 | 4.340 | 4.360 | 786,528 | +0.00(+0.09%) |
Dec 06, 2011 | 4.352 | 4.360 | 4.312 | 4.356 | 746,230 | +0.00(+0.09%) |
Dec 05, 2011 | 4.296 | 4.360 | 4.296 | 4.352 | 857,691 | +0.04(+1.02%) |
Dec 02, 2011 | 4.360 | 4.360 | 4.292 | 4.308 | 847,808 | -0.04(-0.83%) |