Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 4.635 | 4.659 | 4.568 | 4.588 | 2,223,639 | -0.05(-1.11%) |
Feb 28, 2012 | 4.675 | 4.766 | 4.615 | 4.639 | 3,672,727 | -0.12(-2.50%) |
Feb 27, 2012 | 4.762 | 4.802 | 4.703 | 4.758 | 992,584 | -0.06(-1.15%) |
Feb 24, 2012 | 4.798 | 4.826 | 4.758 | 4.814 | 982,060 | +0.03(+0.58%) |
Feb 23, 2012 | 4.667 | 4.786 | 4.667 | 4.786 | 923,070 | +0.13(+2.90%) |
Feb 22, 2012 | 4.798 | 4.810 | 4.647 | 4.651 | 1,008,077 | -0.15(-3.22%) |
Feb 21, 2012 | 4.838 | 4.842 | 4.671 | 4.806 | 3,036,313 | -0.02(-0.49%) |
Feb 17, 2012 | 4.834 | 4.849 | 4.790 | 4.830 | 1,075,084 | +0.02(+0.33%) |
Feb 16, 2012 | 4.707 | 4.818 | 4.699 | 4.814 | 1,100,011 | +0.11(+2.27%) |
Feb 15, 2012 | 4.655 | 4.742 | 4.619 | 4.707 | 1,194,841 | +0.07(+1.54%) |
Feb 14, 2012 | 4.723 | 4.738 | 4.612 | 4.635 | 671,998 | -0.09(-1.93%) |
Feb 13, 2012 | 4.631 | 4.732 | 4.631 | 4.727 | 482,078 | +0.13(+2.76%) |
Feb 10, 2012 | 4.588 | 4.647 | 4.584 | 4.600 | 739,243 | -0.03(-0.68%) |
Feb 09, 2012 | 4.667 | 4.691 | 4.592 | 4.631 | 559,514 | -0.02(-0.51%) |
Feb 08, 2012 | 4.663 | 4.699 | 4.639 | 4.655 | 948,929 | +0.01(+0.17%) |
Feb 07, 2012 | 4.707 | 4.746 | 4.615 | 4.647 | 1,383,568 | -0.09(-1.92%) |
Feb 06, 2012 | 4.770 | 4.778 | 4.719 | 4.738 | 719,678 | -0.04(-0.75%) |
Feb 03, 2012 | 4.750 | 4.806 | 4.711 | 4.774 | 1,113,173 | +0.09(+1.86%) |
Feb 02, 2012 | 4.604 | 4.707 | 4.584 | 4.687 | 1,089,757 | +0.10(+2.07%) |
Feb 01, 2012 | 4.536 | 4.651 | 4.477 | 4.592 | 1,779,881 | -0.07(-1.45%) |
Jan 31, 2012 | 4.643 | 4.691 | 4.608 | 4.659 | 1,028,557 | +0.04(+0.94%) |
Jan 30, 2012 | 4.576 | 4.623 | 4.552 | 4.615 | 1,003,487 | +0.00(+0.09%) |
Jan 27, 2012 | 4.596 | 4.615 | 4.548 | 4.612 | 801,265 | -0.01(-0.17%) |
Jan 26, 2012 | 4.623 | 4.635 | 4.584 | 4.619 | 994,181 | +0.01(+0.26%) |
Jan 25, 2012 | 4.627 | 4.643 | 4.564 | 4.608 | 1,307,869 | -0.02(-0.43%) |
Jan 24, 2012 | 4.516 | 4.659 | 4.473 | 4.627 | 1,937,593 | +0.11(+2.37%) |
Jan 23, 2012 | 4.501 | 4.560 | 4.493 | 4.520 | 1,264,800 | +0.04(+0.80%) |
Jan 20, 2012 | 4.441 | 4.508 | 4.409 | 4.485 | 2,252,580 | +0.05(+1.16%) |
Jan 19, 2012 | 4.556 | 4.556 | 4.421 | 4.433 | 2,628,584 | -0.13(-2.87%) |
Jan 18, 2012 | 4.516 | 4.564 | 4.501 | 4.564 | 991,119 | +0.05(+1.14%) |
Jan 17, 2012 | 4.493 | 4.535 | 4.481 | 4.512 | 1,854,444 | +0.04(+0.89%) |
Jan 13, 2012 | 4.274 | 4.477 | 4.259 | 4.473 | 1,634,239 | +0.13(+3.11%) |
Jan 12, 2012 | 4.393 | 4.401 | 4.278 | 4.338 | 2,629,028 | -0.06(-1.35%) |
Jan 11, 2012 | 4.350 | 4.404 | 4.306 | 4.397 | 885,104 | +0.05(+1.09%) |
Jan 10, 2012 | 4.354 | 4.413 | 4.330 | 4.350 | 1,548,404 | +0.06(+1.29%) |
Jan 09, 2012 | 4.267 | 4.324 | 4.251 | 4.294 | 2,033,921 | +0.04(+0.93%) |
Jan 06, 2012 | 4.156 | 4.282 | 4.132 | 4.255 | 2,592,689 | +0.09(+2.19%) |
Jan 05, 2012 | 4.048 | 4.169 | 4.048 | 4.163 | 1,312,563 | +0.09(+2.14%) |
Jan 04, 2012 | 4.088 | 4.100 | 4.025 | 4.076 | 1,169,738 | +0.04(+0.98%) |
Dec 30, 2011 | 4.096 | 4.096 | 4.037 | 4.037 | 1,447,731 | -0.06(-1.45%) |
Dec 29, 2011 | 4.045 | 4.109 | 4.045 | 4.096 | 1,302,546 | +0.05(+1.18%) |
Dec 28, 2011 | 4.140 | 4.140 | 4.021 | 4.048 | 1,823,646 | -0.08(-2.02%) |
Dec 27, 2011 | 4.175 | 4.185 | 4.112 | 4.132 | 1,695,101 | -0.04(-1.04%) |
Dec 23, 2011 | 4.219 | 4.239 | 4.152 | 4.175 | 764,487 | -0.06(-1.50%) |
Dec 21, 2011 | 4.124 | 4.259 | 4.124 | 4.239 | 2,815,873 | +0.10(+2.39%) |
Dec 20, 2011 | 4.128 | 4.171 | 4.106 | 4.140 | 1,780,201 | +0.08(+1.95%) |
Dec 19, 2011 | 4.199 | 4.199 | 4.052 | 4.060 | 2,073,651 | -0.12(-2.94%) |
Dec 16, 2011 | 4.219 | 4.223 | 4.100 | 4.183 | 3,875,398 | -0.02(-0.38%) |
Dec 15, 2011 | 4.203 | 4.229 | 4.160 | 4.199 | 1,306,117 | +0.04(+0.86%) |
Dec 14, 2011 | 4.152 | 4.195 | 4.128 | 4.163 | 1,756,868 | -0.02(-0.57%) |
Dec 13, 2011 | 4.211 | 4.310 | 4.160 | 4.187 | 1,877,026 | -0.03(-0.75%) |
Dec 12, 2011 | 4.130 | 4.231 | 4.111 | 4.219 | 4,079,194 | +0.03(+0.74%) |
Dec 09, 2011 | 4.072 | 4.200 | 4.072 | 4.188 | 2,607,796 | +0.12(+3.05%) |
Dec 08, 2011 | 4.114 | 4.130 | 4.052 | 4.064 | 1,947,165 | -0.08(-1.96%) |
Dec 07, 2011 | 4.068 | 4.169 | 4.064 | 4.145 | 1,761,502 | +0.07(+1.61%) |
Dec 06, 2011 | 4.049 | 4.114 | 4.033 | 4.080 | 1,415,315 | +0.02(+0.57%) |
Dec 05, 2011 | 4.021 | 4.107 | 3.990 | 4.056 | 1,908,724 | +0.09(+2.15%) |
Dec 02, 2011 | 4.014 | 4.099 | 3.971 | 3.971 | 1,788,920 | +0.00(+0.00%) |