Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 4.572 | 4.629 | 4.497 | 4.503 | 429,006 | -0.07(-1.45%) |
Feb 28, 2012 | 4.596 | 4.596 | 4.542 | 4.569 | 389,378 | +0.01(+0.20%) |
Feb 27, 2012 | 4.497 | 4.569 | 4.463 | 4.560 | 159,299 | +0.05(+1.14%) |
Feb 24, 2012 | 4.563 | 4.593 | 4.494 | 4.509 | 229,454 | -0.04(-0.93%) |
Feb 23, 2012 | 4.503 | 4.581 | 4.481 | 4.551 | 428,130 | +0.06(+1.27%) |
Feb 22, 2012 | 4.590 | 4.590 | 4.494 | 4.494 | 178,261 | -0.09(-1.97%) |
Feb 21, 2012 | 4.539 | 4.593 | 4.503 | 4.584 | 479,299 | +0.08(+1.67%) |
Feb 17, 2012 | 4.536 | 4.551 | 4.497 | 4.509 | 363,091 | -0.01(-0.20%) |
Feb 16, 2012 | 4.484 | 4.542 | 4.478 | 4.518 | 361,856 | +0.04(+0.94%) |
Feb 15, 2012 | 4.563 | 4.578 | 4.469 | 4.475 | 263,282 | -0.07(-1.52%) |
Feb 14, 2012 | 4.533 | 4.548 | 4.487 | 4.545 | 167,567 | -0.01(-0.13%) |
Feb 13, 2012 | 4.548 | 4.578 | 4.518 | 4.551 | 205,189 | +0.05(+1.00%) |
Feb 10, 2012 | 4.454 | 4.521 | 4.442 | 4.506 | 261,197 | +0.01(+0.27%) |
Feb 09, 2012 | 4.530 | 4.548 | 4.487 | 4.494 | 146,263 | -0.03(-0.60%) |
Feb 08, 2012 | 4.524 | 4.584 | 4.496 | 4.521 | 260,367 | +0.01(+0.27%) |
Feb 07, 2012 | 4.551 | 4.593 | 4.491 | 4.509 | 278,433 | -0.05(-1.12%) |
Feb 06, 2012 | 4.599 | 4.629 | 4.515 | 4.560 | 209,572 | -0.05(-1.17%) |
Feb 03, 2012 | 4.575 | 4.626 | 4.548 | 4.614 | 389,727 | +0.08(+1.79%) |
Feb 02, 2012 | 4.527 | 4.548 | 4.488 | 4.533 | 275,932 | +0.02(+0.33%) |
Feb 01, 2012 | 4.472 | 4.545 | 4.448 | 4.518 | 525,850 | +0.08(+1.90%) |
Jan 31, 2012 | 4.382 | 4.442 | 4.354 | 4.433 | 203,715 | +0.07(+1.66%) |
Jan 30, 2012 | 4.436 | 4.466 | 4.310 | 4.361 | 304,235 | -0.09(-2.10%) |
Jan 27, 2012 | 4.478 | 4.487 | 4.442 | 4.454 | 283,473 | -0.03(-0.67%) |
Jan 26, 2012 | 4.491 | 4.506 | 4.370 | 4.484 | 506,785 | -0.02(-0.53%) |
Jan 25, 2012 | 4.475 | 4.518 | 4.419 | 4.509 | 571,309 | +0.04(+0.88%) |
Jan 24, 2012 | 4.424 | 4.487 | 4.406 | 4.469 | 463,189 | +0.04(+0.88%) |
Jan 23, 2012 | 4.433 | 4.442 | 4.403 | 4.430 | 319,568 | -0.00(-0.07%) |
Jan 20, 2012 | 4.364 | 4.472 | 4.352 | 4.433 | 599,578 | +0.07(+1.66%) |
Jan 19, 2012 | 4.262 | 4.406 | 4.241 | 4.361 | 480,923 | +0.12(+2.91%) |
Jan 18, 2012 | 4.141 | 4.256 | 4.138 | 4.238 | 372,229 | +0.10(+2.48%) |
Jan 17, 2012 | 4.171 | 4.216 | 4.099 | 4.135 | 252,278 | -0.01(-0.15%) |
Jan 13, 2012 | 4.093 | 4.165 | 4.069 | 4.141 | 218,673 | +0.01(+0.22%) |
Jan 12, 2012 | 4.168 | 4.168 | 4.120 | 4.132 | 295,599 | -0.02(-0.44%) |
Jan 11, 2012 | 4.066 | 4.156 | 4.057 | 4.150 | 342,203 | +0.08(+1.85%) |
Jan 10, 2012 | 4.063 | 4.081 | 4.042 | 4.075 | 304,427 | +0.05(+1.35%) |
Jan 09, 2012 | 4.027 | 4.171 | 4.003 | 4.021 | 259,075 | +0.02(+0.45%) |
Jan 06, 2012 | 3.973 | 4.042 | 3.936 | 4.003 | 259,739 | +0.03(+0.83%) |
Jan 05, 2012 | 4.000 | 4.000 | 3.930 | 3.969 | 202,556 | -0.03(-0.83%) |
Jan 04, 2012 | 4.042 | 4.057 | 3.954 | 4.003 | 279,160 | +0.05(+1.22%) |
Dec 30, 2011 | 3.945 | 3.976 | 3.921 | 3.954 | 547,217 | +0.01(+0.15%) |
Dec 29, 2011 | 3.976 | 3.991 | 3.930 | 3.948 | 412,949 | -0.00(-0.08%) |
Dec 28, 2011 | 4.063 | 4.117 | 3.945 | 3.951 | 533,895 | -0.27(-6.29%) |
Dec 27, 2011 | 4.171 | 4.225 | 4.135 | 4.216 | 409,622 | +0.06(+1.45%) |
Dec 23, 2011 | 4.225 | 4.235 | 4.147 | 4.156 | 335,310 | -0.03(-0.65%) |
Dec 21, 2011 | 4.111 | 4.204 | 4.081 | 4.183 | 542,439 | +0.07(+1.61%) |
Dec 20, 2011 | 4.087 | 4.138 | 4.045 | 4.117 | 487,491 | +0.09(+2.24%) |
Dec 19, 2011 | 4.204 | 4.204 | 4.021 | 4.027 | 431,905 | -0.17(-4.09%) |
Dec 16, 2011 | 4.087 | 4.210 | 4.006 | 4.198 | 745,201 | +0.13(+3.26%) |
Dec 15, 2011 | 4.084 | 4.090 | 4.015 | 4.066 | 303,601 | +0.02(+0.37%) |
Dec 14, 2011 | 4.027 | 4.123 | 4.009 | 4.051 | 442,859 | +0.00(+0.00%) |
Dec 13, 2011 | 4.090 | 4.123 | 4.051 | 4.051 | 351,028 | -0.06(-1.39%) |
Dec 12, 2011 | 4.069 | 4.111 | 3.945 | 4.108 | 376,100 | +0.00(+0.00%) |
Dec 09, 2011 | 4.084 | 4.141 | 4.066 | 4.108 | 391,457 | +0.05(+1.11%) |
Dec 08, 2011 | 4.123 | 4.126 | 4.033 | 4.063 | 352,214 | -0.06(-1.53%) |
Dec 07, 2011 | 4.105 | 4.156 | 4.096 | 4.126 | 443,174 | +0.01(+0.15%) |
Dec 06, 2011 | 4.147 | 4.153 | 4.096 | 4.120 | 317,596 | -0.01(-0.15%) |
Dec 05, 2011 | 4.102 | 4.126 | 4.093 | 4.126 | 429,494 | +0.06(+1.56%) |
Dec 02, 2011 | 4.063 | 4.096 | 4.030 | 4.063 | 340,748 | +0.01(+0.30%) |