Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 4.403 | 4.455 | 4.232 | 4.403 | 99,772 | -0.06(-1.34%) |
Feb 28, 2012 | 4.459 | 4.464 | 4.381 | 4.463 | 57,409 | -0.03(-0.66%) |
Feb 27, 2012 | 4.485 | 4.493 | 4.390 | 4.493 | 39,020 | -0.02(-0.41%) |
Feb 24, 2012 | 4.493 | 4.544 | 4.457 | 4.511 | 21,680 | +0.05(+1.09%) |
Feb 23, 2012 | 4.448 | 4.493 | 4.386 | 4.463 | 72,556 | +0.03(+0.66%) |
Feb 22, 2012 | 4.381 | 4.444 | 4.381 | 4.434 | 68,854 | +0.05(+1.21%) |
Feb 21, 2012 | 4.384 | 4.433 | 4.381 | 4.381 | 10,388 | +0.00(+0.09%) |
Feb 17, 2012 | 4.444 | 4.493 | 4.276 | 4.377 | 89,695 | -0.06(-1.34%) |
Feb 16, 2012 | 4.381 | 4.437 | 4.351 | 4.437 | 46,168 | +0.04(+0.85%) |
Feb 15, 2012 | 4.381 | 4.448 | 4.370 | 4.399 | 76,088 | -0.01(-0.25%) |
Feb 14, 2012 | 4.411 | 4.422 | 4.370 | 4.411 | 49,475 | +0.00(+0.00%) |
Feb 13, 2012 | 4.437 | 4.437 | 4.396 | 4.411 | 55,889 | +0.01(+0.25%) |
Feb 10, 2012 | 4.392 | 4.418 | 4.366 | 4.399 | 150,909 | +0.02(+0.51%) |
Feb 09, 2012 | 4.329 | 4.381 | 4.288 | 4.377 | 32,843 | +0.08(+1.82%) |
Feb 08, 2012 | 4.291 | 4.358 | 4.288 | 4.299 | 188,012 | +0.01(+0.26%) |
Feb 07, 2012 | 4.213 | 4.291 | 4.213 | 4.288 | 45,806 | +0.06(+1.41%) |
Feb 06, 2012 | 4.288 | 4.305 | 4.228 | 4.228 | 21,994 | -0.05(-1.22%) |
Feb 03, 2012 | 4.317 | 4.332 | 4.273 | 4.280 | 72,151 | -0.01(-0.17%) |
Feb 02, 2012 | 4.273 | 4.336 | 4.273 | 4.288 | 53,405 | +0.02(+0.52%) |
Feb 01, 2012 | 4.179 | 4.336 | 4.150 | 4.265 | 95,929 | +0.08(+1.96%) |
Jan 31, 2012 | 4.213 | 4.217 | 4.112 | 4.183 | 76,391 | -0.01(-0.18%) |
Jan 30, 2012 | 4.213 | 4.220 | 4.153 | 4.191 | 13,883 | -0.00(-0.09%) |
Jan 27, 2012 | 4.164 | 4.232 | 4.101 | 4.194 | 39,592 | +0.03(+0.81%) |
Jan 26, 2012 | 4.153 | 4.265 | 4.146 | 4.161 | 37,913 | +0.05(+1.27%) |
Jan 25, 2012 | 4.146 | 4.246 | 4.030 | 4.109 | 117,188 | +0.00(+0.00%) |
Jan 24, 2012 | 4.131 | 4.157 | 4.109 | 4.109 | 26,183 | -0.07(-1.61%) |
Jan 23, 2012 | 4.228 | 4.288 | 4.109 | 4.176 | 52,871 | -0.03(-0.71%) |
Jan 20, 2012 | 4.187 | 4.254 | 4.071 | 4.205 | 178,307 | +0.08(+1.99%) |
Jan 19, 2012 | 4.079 | 4.201 | 4.002 | 4.123 | 109,144 | +0.04(+1.10%) |
Jan 18, 2012 | 3.933 | 4.082 | 3.904 | 4.079 | 134,689 | +0.07(+1.77%) |
Jan 17, 2012 | 4.019 | 4.030 | 4.005 | 4.008 | 22,570 | +0.03(+0.75%) |
Jan 13, 2012 | 4.027 | 4.027 | 3.978 | 3.978 | 8,038 | -0.03(-0.74%) |
Jan 12, 2012 | 3.991 | 4.027 | 3.989 | 4.008 | 73,945 | +0.02(+0.47%) |
Jan 11, 2012 | 3.993 | 4.004 | 3.986 | 3.989 | 45,305 | +0.02(+0.47%) |
Jan 10, 2012 | 3.986 | 4.027 | 3.958 | 3.971 | 19,762 | +0.01(+0.19%) |
Jan 09, 2012 | 3.959 | 3.971 | 3.926 | 3.963 | 64,737 | +0.02(+0.47%) |
Jan 06, 2012 | 3.937 | 3.983 | 3.933 | 3.945 | 34,396 | -0.02(-0.47%) |
Jan 05, 2012 | 3.967 | 3.993 | 3.937 | 3.963 | 64,370 | -0.00(-0.09%) |
Jan 04, 2012 | 3.948 | 3.989 | 3.922 | 3.967 | 46,056 | +0.13(+3.30%) |
Dec 30, 2011 | 3.836 | 3.911 | 3.816 | 3.840 | 184,117 | -0.04(-0.96%) |
Dec 29, 2011 | 3.795 | 3.915 | 3.795 | 3.877 | 163,593 | +0.07(+1.86%) |
Dec 28, 2011 | 3.803 | 3.836 | 3.788 | 3.807 | 200,309 | +0.01(+0.39%) |
Dec 27, 2011 | 3.821 | 3.874 | 3.788 | 3.792 | 254,300 | -0.05(-1.26%) |
Dec 23, 2011 | 3.818 | 3.915 | 3.799 | 3.840 | 187,666 | -0.05(-1.34%) |
Dec 21, 2011 | 3.870 | 3.971 | 3.848 | 3.892 | 174,590 | -0.04(-0.95%) |
Dec 20, 2011 | 3.896 | 3.956 | 3.821 | 3.930 | 157,759 | +0.05(+1.35%) |
Dec 19, 2011 | 3.941 | 3.941 | 3.810 | 3.877 | 130,602 | -0.08(-1.98%) |
Dec 16, 2011 | 3.982 | 3.989 | 3.889 | 3.956 | 37,017 | +0.01(+0.28%) |
Dec 15, 2011 | 3.959 | 3.993 | 3.844 | 3.945 | 81,303 | -0.04(-1.12%) |
Dec 14, 2011 | 4.056 | 4.101 | 3.945 | 3.989 | 102,851 | -0.10(-2.46%) |
Dec 13, 2011 | 4.079 | 4.191 | 4.075 | 4.090 | 86,047 | -0.01(-0.27%) |
Dec 12, 2011 | 4.071 | 4.284 | 4.064 | 4.101 | 106,306 | -0.01(-0.27%) |
Dec 09, 2011 | 4.019 | 4.123 | 3.956 | 4.112 | 114,243 | +0.09(+2.22%) |
Dec 08, 2011 | 4.004 | 4.056 | 3.943 | 4.023 | 230,592 | +0.02(+0.47%) |
Dec 07, 2011 | 3.993 | 4.008 | 3.877 | 4.004 | 72,419 | +0.00(+0.00%) |
Dec 06, 2011 | 3.862 | 4.008 | 3.851 | 4.004 | 152,526 | +0.10(+2.58%) |
Dec 05, 2011 | 4.045 | 4.045 | 3.866 | 3.904 | 101,478 | -0.09(-2.29%) |
Dec 02, 2011 | 3.926 | 4.023 | 3.922 | 3.995 | 68,455 | +0.07(+1.76%) |