Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 4.219 | 4.341 | 4.215 | 4.308 | 7,265 | +0.08(+1.95%) |
Feb 28, 2012 | 4.411 | 4.411 | 4.219 | 4.226 | 6,404 | -0.02(-0.40%) |
Feb 27, 2012 | 4.342 | 4.342 | 4.243 | 4.243 | 12,141 | -0.10(-2.21%) |
Feb 24, 2012 | 4.339 | 4.425 | 4.339 | 4.339 | 1,750 | +0.02(+0.40%) |
Feb 23, 2012 | 4.459 | 4.548 | 4.251 | 4.322 | 52,874 | -0.21(-4.61%) |
Feb 22, 2012 | 4.387 | 4.548 | 4.349 | 4.531 | 17,302 | +0.15(+3.51%) |
Feb 21, 2012 | 4.277 | 4.524 | 4.277 | 4.377 | 27,427 | +0.08(+1.93%) |
Feb 17, 2012 | 4.272 | 4.318 | 4.212 | 4.294 | 11,995 | +0.06(+1.38%) |
Feb 16, 2012 | 4.277 | 4.370 | 4.236 | 4.236 | 24,273 | +0.01(+0.24%) |
Feb 15, 2012 | 4.387 | 4.387 | 4.219 | 4.226 | 10,031 | -0.16(-3.67%) |
Feb 14, 2012 | 4.366 | 4.387 | 4.219 | 4.387 | 2,521 | +0.00(+0.00%) |
Feb 13, 2012 | 4.380 | 4.452 | 4.233 | 4.387 | 11,487 | +0.05(+1.07%) |
Feb 10, 2012 | 4.273 | 4.408 | 4.212 | 4.341 | 10,480 | +0.00(+0.00%) |
Feb 09, 2012 | 4.374 | 4.374 | 4.341 | 4.341 | 1,032 | -0.03(-0.78%) |
Feb 08, 2012 | 4.144 | 4.374 | 4.144 | 4.374 | 4,158 | +0.05(+1.10%) |
Feb 07, 2012 | 4.069 | 4.374 | 3.906 | 4.327 | 10,645 | -0.04(-1.01%) |
Feb 06, 2012 | 4.446 | 4.463 | 4.371 | 4.371 | 36,419 | -0.09(-1.98%) |
Feb 03, 2012 | 4.415 | 4.493 | 4.338 | 4.459 | 24,048 | +0.05(+1.15%) |
Feb 02, 2012 | 4.398 | 4.408 | 4.364 | 4.408 | 4,865 | +0.17(+4.01%) |
Feb 01, 2012 | 4.222 | 4.239 | 4.074 | 4.238 | 11,559 | +0.04(+0.88%) |
Jan 31, 2012 | 4.208 | 4.239 | 4.070 | 4.202 | 13,948 | -0.03(-0.80%) |
Jan 30, 2012 | 4.456 | 4.466 | 4.001 | 4.235 | 21,025 | -0.23(-5.24%) |
Jan 27, 2012 | 4.273 | 4.506 | 4.273 | 4.469 | 2,978 | +0.22(+5.27%) |
Jan 26, 2012 | 4.412 | 4.442 | 4.246 | 4.246 | 19,091 | -0.15(-3.32%) |
Jan 25, 2012 | 4.446 | 4.446 | 4.391 | 4.391 | 4,128 | -0.08(-1.89%) |
Jan 24, 2012 | 4.578 | 4.578 | 4.469 | 4.476 | 8,537 | -0.01(-0.30%) |
Jan 23, 2012 | 4.520 | 4.578 | 4.490 | 4.490 | 8,068 | -0.01(-0.30%) |
Jan 20, 2012 | 4.561 | 4.575 | 4.503 | 4.503 | 13,818 | +0.01(+0.23%) |
Jan 19, 2012 | 4.473 | 4.493 | 4.473 | 4.493 | 30,267 | +0.01(+0.15%) |
Jan 18, 2012 | 4.493 | 4.493 | 4.486 | 4.486 | 3,243 | +0.01(+0.23%) |
Jan 17, 2012 | 4.446 | 4.476 | 4.385 | 4.476 | 13,137 | +0.03(+0.76%) |
Jan 13, 2012 | 4.436 | 4.442 | 4.436 | 4.442 | 2,397 | +0.00(+0.00%) |
Jan 12, 2012 | 4.415 | 4.469 | 4.415 | 4.442 | 9,964 | +0.05(+1.16%) |
Jan 11, 2012 | 4.469 | 4.469 | 4.391 | 4.391 | 3,391 | +0.00(+0.00%) |
Jan 10, 2012 | 4.412 | 4.456 | 4.391 | 4.391 | 5,602 | -0.03(-0.61%) |
Jan 09, 2012 | 4.463 | 4.473 | 4.385 | 4.419 | 17,844 | -0.04(-0.91%) |
Jan 06, 2012 | 4.347 | 4.510 | 4.327 | 4.459 | 50,341 | +0.14(+3.14%) |
Jan 05, 2012 | 4.317 | 4.361 | 4.244 | 4.324 | 9,896 | +0.02(+0.47%) |
Jan 04, 2012 | 4.259 | 4.303 | 4.259 | 4.303 | 9,584 | +0.14(+3.42%) |
Dec 30, 2011 | 4.273 | 4.273 | 4.161 | 4.161 | 7,726 | -0.11(-2.46%) |
Dec 29, 2011 | 4.178 | 4.327 | 4.178 | 4.266 | 27,661 | +0.06(+1.50%) |
Dec 28, 2011 | 4.303 | 4.303 | 4.203 | 4.203 | 1,023 | -0.07(-1.71%) |
Dec 27, 2011 | 4.174 | 4.310 | 4.174 | 4.276 | 6,169 | +0.04(+0.96%) |
Dec 23, 2011 | 4.229 | 4.286 | 4.229 | 4.235 | 6,298 | +0.03(+0.64%) |
Dec 21, 2011 | 4.205 | 4.310 | 4.161 | 4.208 | 7,242 | -0.02(-0.48%) |
Dec 20, 2011 | 4.195 | 4.307 | 4.154 | 4.229 | 6,419 | -0.06(-1.42%) |
Dec 19, 2011 | 4.107 | 4.327 | 4.103 | 4.290 | 8,551 | +0.20(+4.89%) |
Dec 16, 2011 | 4.273 | 4.300 | 4.090 | 4.090 | 2,067 | -0.16(-3.75%) |
Dec 15, 2011 | 4.093 | 4.296 | 4.093 | 4.249 | 9,923 | +0.18(+4.50%) |
Dec 14, 2011 | 4.198 | 4.357 | 4.052 | 4.066 | 8,752 | -0.11(-2.68%) |
Dec 13, 2011 | 4.300 | 4.303 | 4.178 | 4.178 | 3,178 | -0.06(-1.53%) |
Dec 12, 2011 | 4.256 | 4.303 | 4.235 | 4.243 | 7,363 | -0.03(-0.79%) |
Dec 09, 2011 | 4.195 | 4.276 | 4.090 | 4.276 | 4,618 | +0.11(+2.60%) |
Dec 08, 2011 | 4.307 | 4.307 | 4.168 | 4.168 | 7,493 | -0.15(-3.53%) |
Dec 07, 2011 | 4.307 | 4.320 | 4.174 | 4.320 | 4,718 | -0.01(-0.31%) |
Dec 06, 2011 | 4.354 | 4.354 | 4.174 | 4.334 | 7,275 | -0.01(-0.31%) |
Dec 05, 2011 | 4.320 | 4.354 | 4.235 | 4.347 | 16,328 | +0.02(+0.55%) |
Dec 02, 2011 | 4.307 | 4.324 | 4.269 | 4.324 | 16,926 | +0.06(+1.43%) |