Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 5.002 | 5.096 | 4.892 | 5.044 | 63,171 | +0.05(+0.93%) |
Feb 28, 2012 | 4.953 | 5.002 | 4.947 | 4.997 | 14,735 | +0.04(+0.90%) |
Feb 27, 2012 | 4.925 | 4.975 | 4.925 | 4.953 | 17,926 | +0.06(+1.24%) |
Feb 24, 2012 | 4.782 | 5.211 | 4.782 | 4.892 | 96,948 | +0.11(+2.30%) |
Feb 23, 2012 | 4.782 | 4.782 | 4.755 | 4.782 | 6,913 | +0.00(+0.00%) |
Feb 22, 2012 | 4.782 | 4.782 | 4.777 | 4.782 | 1,855 | +0.05(+1.06%) |
Feb 21, 2012 | 4.810 | 4.810 | 4.727 | 4.732 | 7,840 | -0.08(-1.61%) |
Feb 17, 2012 | 4.788 | 4.818 | 4.700 | 4.810 | 11,217 | +0.06(+1.16%) |
Feb 16, 2012 | 4.679 | 4.755 | 4.679 | 4.755 | 1,393 | +0.03(+0.58%) |
Feb 15, 2012 | 4.727 | 4.727 | 4.722 | 4.727 | 17,113 | -0.03(-0.58%) |
Feb 13, 2012 | 4.727 | 4.755 | 4.755 | 4.755 | 16,373 | +0.03(+0.70%) |
Feb 10, 2012 | 4.722 | 4.722 | 4.700 | 4.722 | 9,418 | +0.02(+0.43%) |
Feb 09, 2012 | 4.722 | 4.722 | 4.694 | 4.701 | 7,231 | -0.02(-0.43%) |
Feb 08, 2012 | 4.716 | 4.722 | 4.694 | 4.722 | 7,640 | +0.04(+0.94%) |
Feb 07, 2012 | 4.711 | 4.722 | 4.678 | 4.678 | 21,124 | +0.01(+0.12%) |
Feb 06, 2012 | 4.722 | 4.722 | 4.672 | 4.672 | 3,456 | -0.05(-1.05%) |
Feb 03, 2012 | 4.672 | 4.727 | 4.595 | 4.722 | 5,484 | +0.02(+0.47%) |
Feb 02, 2012 | 4.749 | 4.749 | 4.694 | 4.700 | 12,843 | -0.03(-0.58%) |
Feb 01, 2012 | 4.700 | 4.744 | 4.700 | 4.727 | 8,623 | -0.02(-0.46%) |
Jan 30, 2012 | 4.749 | 4.749 | 4.749 | 4.749 | 0 | +0.02(+0.48%) |
Jan 27, 2012 | 4.721 | 4.726 | 4.721 | 4.726 | 1,546 | +0.08(+1.76%) |
Jan 26, 2012 | 4.716 | 4.716 | 4.645 | 4.645 | 4,184 | -0.05(-1.17%) |
Jan 25, 2012 | 4.727 | 4.727 | 4.673 | 4.700 | 5,093 | -0.05(-1.16%) |
Jan 24, 2012 | 4.755 | 4.755 | 4.755 | 4.755 | 9,458 | +0.03(+0.58%) |
Jan 23, 2012 | 4.727 | 4.727 | 4.727 | 4.727 | 2,053 | +0.00(+0.00%) |
Jan 20, 2012 | 4.672 | 4.755 | 4.672 | 4.727 | 4,002 | -0.03(-0.58%) |
Jan 19, 2012 | 4.727 | 4.755 | 4.672 | 4.755 | 9,731 | -0.00(-0.00%) |
Jan 18, 2012 | 4.645 | 4.755 | 4.645 | 4.755 | 13,984 | +0.11(+2.37%) |
Jan 17, 2012 | 4.749 | 4.749 | 4.645 | 4.645 | 6,731 | -0.10(-2.20%) |
Jan 13, 2012 | 4.749 | 4.749 | 4.749 | 4.749 | 1,273 | +0.04(+0.93%) |
Jan 11, 2012 | 4.749 | 4.705 | 4.705 | 4.705 | 1,273 | -0.05(-1.01%) |
Jan 10, 2012 | 4.755 | 4.755 | 4.727 | 4.753 | 5,021 | -0.00(-0.03%) |
Jan 09, 2012 | 4.755 | 4.755 | 4.716 | 4.755 | 9,278 | +0.00(+0.00%) |
Jan 06, 2012 | 4.749 | 4.755 | 4.749 | 4.755 | 1,511 | +0.03(+0.58%) |
Jan 05, 2012 | 4.727 | 4.727 | 4.727 | 4.727 | 1,149 | -0.03(-0.58%) |
Jan 04, 2012 | 4.738 | 4.755 | 4.738 | 4.755 | 1,000 | +0.10(+2.26%) |
Dec 30, 2011 | 4.749 | 4.755 | 4.645 | 4.650 | 7,273 | -0.10(-2.09%) |
Dec 29, 2011 | 4.656 | 4.755 | 4.650 | 4.749 | 6,903 | +0.02(+0.47%) |
Dec 28, 2011 | 4.716 | 4.755 | 4.716 | 4.727 | 6,214 | +0.05(+1.18%) |
Dec 27, 2011 | 4.672 | 4.672 | 4.540 | 4.672 | 1,819 | -0.05(-1.16%) |
Dec 23, 2011 | 4.755 | 4.755 | 4.727 | 4.727 | 10,189 | -0.03(-0.58%) |
Dec 21, 2011 | 4.755 | 4.777 | 4.749 | 4.755 | 11,681 | -0.00(-0.00%) |
Dec 20, 2011 | 4.727 | 4.755 | 4.540 | 4.755 | 17,502 | +0.03(+0.58%) |
Dec 19, 2011 | 4.716 | 4.727 | 4.537 | 4.727 | 8,171 | +0.01(+0.16%) |
Dec 16, 2011 | 4.720 | 4.720 | 4.720 | 4.720 | 254 | +0.00(+0.08%) |
Dec 15, 2011 | 4.656 | 4.716 | 4.535 | 4.716 | 3,563 | +0.08(+1.66%) |
Dec 14, 2011 | 4.639 | 4.678 | 4.535 | 4.639 | 9,181 | +0.00(+0.00%) |
Dec 13, 2011 | 4.535 | 4.639 | 4.535 | 4.639 | 8,141 | +0.09(+2.06%) |
Dec 12, 2011 | 4.419 | 4.546 | 4.419 | 4.546 | 2,110 | +0.11(+2.48%) |
Dec 09, 2011 | 4.414 | 4.601 | 4.414 | 4.436 | 3,456 | +0.03(+0.75%) |
Dec 08, 2011 | 4.573 | 4.573 | 4.403 | 4.403 | 12,927 | -0.32(-6.71%) |
Dec 06, 2011 | 4.711 | 4.720 | 4.720 | 4.720 | 1,455 | +0.02(+0.32%) |
Dec 05, 2011 | 4.601 | 4.755 | 4.513 | 4.705 | 11,592 | +0.13(+2.75%) |
Dec 02, 2011 | 4.678 | 4.678 | 4.579 | 4.579 | 3,687 | -0.11(-2.34%) |