Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 4.910 | 4.910 | 4.843 | 4.847 | 40,343 | -0.03(-0.65%) |
Feb 28, 2012 | 4.882 | 4.921 | 4.861 | 4.879 | 43,310 | +0.02(+0.51%) |
Feb 27, 2012 | 4.847 | 4.868 | 4.795 | 4.854 | 20,757 | +0.01(+0.15%) |
Feb 24, 2012 | 4.985 | 4.985 | 4.818 | 4.847 | 66,656 | -0.14(-2.77%) |
Feb 23, 2012 | 4.924 | 5.038 | 4.917 | 4.985 | 94,697 | +0.07(+1.51%) |
Feb 22, 2012 | 4.928 | 4.946 | 4.871 | 4.910 | 38,968 | +0.01(+0.22%) |
Feb 21, 2012 | 4.903 | 4.929 | 4.871 | 4.900 | 41,285 | -0.01(-0.14%) |
Feb 17, 2012 | 4.942 | 4.953 | 4.879 | 4.907 | 34,383 | +0.00(+0.00%) |
Feb 16, 2012 | 4.847 | 4.910 | 4.829 | 4.907 | 41,559 | +0.04(+0.73%) |
Feb 15, 2012 | 4.861 | 4.879 | 4.813 | 4.871 | 42,422 | +0.05(+0.95%) |
Feb 14, 2012 | 4.765 | 4.847 | 4.705 | 4.825 | 66,692 | +0.02(+0.44%) |
Feb 13, 2012 | 4.942 | 4.942 | 4.804 | 4.804 | 21,651 | -0.14(-2.86%) |
Feb 10, 2012 | 4.946 | 4.978 | 4.901 | 4.946 | 70,401 | -0.05(-0.99%) |
Feb 09, 2012 | 4.914 | 5.020 | 4.914 | 4.995 | 42,150 | +0.07(+1.36%) |
Feb 08, 2012 | 4.907 | 4.970 | 4.833 | 4.928 | 69,153 | +0.04(+0.80%) |
Feb 07, 2012 | 4.903 | 4.917 | 4.854 | 4.889 | 79,266 | -0.06(-1.14%) |
Feb 06, 2012 | 4.921 | 4.946 | 4.851 | 4.946 | 69,040 | +0.04(+0.79%) |
Feb 03, 2012 | 4.723 | 4.921 | 4.709 | 4.907 | 122,772 | +0.21(+4.44%) |
Feb 02, 2012 | 4.762 | 4.769 | 4.684 | 4.698 | 41,992 | -0.04(-0.82%) |
Feb 01, 2012 | 4.673 | 4.783 | 4.659 | 4.737 | 68,938 | +0.09(+1.98%) |
Jan 31, 2012 | 4.603 | 4.654 | 4.560 | 4.645 | 40,841 | +0.08(+1.86%) |
Jan 30, 2012 | 4.599 | 4.599 | 4.546 | 4.560 | 23,020 | -0.04(-0.77%) |
Jan 27, 2012 | 4.681 | 4.691 | 4.536 | 4.596 | 133,654 | -0.09(-1.89%) |
Jan 26, 2012 | 4.702 | 4.737 | 4.652 | 4.684 | 79,648 | -0.02(-0.38%) |
Jan 25, 2012 | 4.769 | 4.889 | 4.670 | 4.702 | 87,472 | -0.03(-0.60%) |
Jan 24, 2012 | 4.663 | 4.772 | 4.653 | 4.730 | 45,120 | +0.06(+1.29%) |
Jan 23, 2012 | 4.624 | 4.681 | 4.624 | 4.670 | 36,660 | +0.07(+1.62%) |
Jan 20, 2012 | 4.564 | 4.596 | 4.543 | 4.596 | 37,112 | +0.05(+1.17%) |
Jan 19, 2012 | 4.490 | 4.592 | 4.490 | 4.543 | 28,524 | +0.03(+0.63%) |
Jan 18, 2012 | 4.454 | 4.514 | 4.454 | 4.514 | 36,623 | +0.06(+1.35%) |
Jan 17, 2012 | 4.560 | 4.560 | 4.454 | 4.454 | 65,120 | +0.01(+0.16%) |
Jan 13, 2012 | 4.433 | 4.533 | 4.433 | 4.447 | 71,838 | -0.03(-0.68%) |
Jan 12, 2012 | 4.430 | 4.478 | 4.430 | 4.478 | 30,793 | +0.02(+0.52%) |
Jan 11, 2012 | 4.536 | 4.536 | 4.419 | 4.454 | 39,715 | +0.01(+0.32%) |
Jan 10, 2012 | 4.384 | 4.461 | 4.384 | 4.440 | 56,218 | +0.07(+1.70%) |
Jan 09, 2012 | 4.327 | 4.377 | 4.316 | 4.366 | 46,815 | +0.02(+0.41%) |
Jan 06, 2012 | 4.331 | 4.393 | 4.292 | 4.348 | 65,346 | +0.00(+0.08%) |
Jan 05, 2012 | 4.260 | 4.346 | 4.225 | 4.345 | 54,928 | +0.05(+1.07%) |
Jan 04, 2012 | 4.274 | 4.316 | 4.256 | 4.299 | 60,758 | +0.09(+2.10%) |
Dec 30, 2011 | 4.196 | 4.239 | 4.193 | 4.210 | 105,907 | +0.01(+0.34%) |
Dec 29, 2011 | 4.189 | 4.221 | 4.168 | 4.196 | 65,708 | +0.02(+0.42%) |
Dec 28, 2011 | 4.221 | 4.221 | 4.147 | 4.179 | 37,412 | -0.04(-1.00%) |
Dec 27, 2011 | 4.203 | 4.221 | 4.175 | 4.221 | 44,812 | +0.03(+0.76%) |
Dec 23, 2011 | 4.179 | 4.207 | 4.161 | 4.189 | 63,827 | +0.01(+0.34%) |
Dec 21, 2011 | 4.171 | 4.175 | 4.108 | 4.175 | 43,039 | +0.02(+0.51%) |
Dec 20, 2011 | 4.112 | 4.157 | 4.112 | 4.154 | 90,793 | +0.10(+2.48%) |
Dec 19, 2011 | 4.112 | 4.154 | 4.053 | 4.053 | 31,249 | -0.06(-1.35%) |
Dec 16, 2011 | 4.091 | 4.147 | 4.084 | 4.109 | 33,612 | +0.02(+0.59%) |
Dec 15, 2011 | 4.088 | 4.105 | 4.050 | 4.084 | 38,052 | +0.06(+1.38%) |
Dec 14, 2011 | 4.022 | 4.060 | 4.005 | 4.029 | 69,624 | +0.01(+0.35%) |
Dec 13, 2011 | 4.077 | 4.133 | 4.006 | 4.015 | 87,911 | -0.03(-0.86%) |
Dec 12, 2011 | 4.091 | 4.091 | 4.018 | 4.050 | 67,206 | -0.06(-1.44%) |
Dec 09, 2011 | 4.025 | 4.112 | 4.025 | 4.109 | 37,257 | +0.08(+1.98%) |
Dec 08, 2011 | 4.095 | 4.095 | 4.022 | 4.029 | 68,365 | -0.08(-1.94%) |
Dec 07, 2011 | 4.071 | 4.116 | 4.039 | 4.109 | 98,876 | +0.06(+1.46%) |
Dec 06, 2011 | 4.071 | 4.095 | 4.043 | 4.050 | 67,229 | -0.02(-0.60%) |
Dec 05, 2011 | 4.105 | 4.143 | 4.067 | 4.074 | 33,145 | +0.00(+0.00%) |
Dec 02, 2011 | 4.157 | 4.157 | 4.074 | 4.074 | 27,479 | +0.02(+0.51%) |