Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 4.928 | 4.928 | 4.829 | 4.829 | 747,899 | -0.14(-2.72%) |
Feb 28, 2012 | 4.935 | 4.978 | 4.935 | 4.964 | 376,061 | +0.09(+1.75%) |
Feb 27, 2012 | 4.843 | 4.893 | 4.829 | 4.878 | 363,876 | -0.05(-1.01%) |
Feb 24, 2012 | 4.900 | 4.950 | 4.900 | 4.928 | 670,028 | +0.10(+2.06%) |
Feb 23, 2012 | 4.822 | 4.857 | 4.800 | 4.829 | 391,643 | +0.03(+0.59%) |
Feb 22, 2012 | 4.814 | 4.829 | 4.786 | 4.800 | 488,502 | -0.01(-0.15%) |
Feb 21, 2012 | 4.822 | 4.822 | 4.779 | 4.807 | 492,113 | -0.04(-0.88%) |
Feb 17, 2012 | 4.864 | 4.907 | 4.850 | 4.850 | 962,710 | -0.10(-2.01%) |
Feb 16, 2012 | 4.886 | 4.950 | 4.829 | 4.950 | 6,405,176 | +0.06(+1.31%) |
Feb 15, 2012 | 4.935 | 4.935 | 4.871 | 4.886 | 416,415 | +0.12(+2.54%) |
Feb 14, 2012 | 4.758 | 4.772 | 4.722 | 4.765 | 363,766 | +0.02(+0.45%) |
Feb 13, 2012 | 4.701 | 4.758 | 4.701 | 4.743 | 211,966 | +0.11(+2.30%) |
Feb 10, 2012 | 4.672 | 4.672 | 4.630 | 4.637 | 298,841 | -0.16(-3.41%) |
Feb 09, 2012 | 4.800 | 4.829 | 4.786 | 4.800 | 279,221 | +0.01(+0.15%) |
Feb 08, 2012 | 4.786 | 4.807 | 4.743 | 4.793 | 621,148 | +0.04(+0.75%) |
Feb 07, 2012 | 4.694 | 4.779 | 4.694 | 4.758 | 452,833 | +0.09(+1.98%) |
Feb 06, 2012 | 4.694 | 4.708 | 4.658 | 4.665 | 607,787 | -0.04(-0.91%) |
Feb 03, 2012 | 4.679 | 4.708 | 4.651 | 4.708 | 538,736 | +0.01(+0.15%) |
Feb 02, 2012 | 4.672 | 4.715 | 4.651 | 4.701 | 486,147 | +0.11(+2.32%) |
Feb 01, 2012 | 4.580 | 4.615 | 4.580 | 4.594 | 590,297 | +0.08(+1.73%) |
Jan 31, 2012 | 4.523 | 4.530 | 4.487 | 4.516 | 652,651 | -0.04(-0.78%) |
Jan 30, 2012 | 4.502 | 4.551 | 4.480 | 4.551 | 735,109 | +0.11(+2.56%) |
Jan 27, 2012 | 4.388 | 4.473 | 4.374 | 4.438 | 3,583,749 | +0.04(+0.97%) |
Jan 26, 2012 | 4.423 | 4.452 | 4.381 | 4.395 | 676,052 | -0.04(-0.80%) |
Jan 25, 2012 | 4.409 | 4.438 | 4.366 | 4.430 | 486,694 | +0.04(+0.81%) |
Jan 24, 2012 | 4.381 | 4.409 | 4.381 | 4.395 | 385,761 | -0.04(-0.80%) |
Jan 23, 2012 | 4.395 | 4.445 | 4.388 | 4.430 | 1,845,833 | +0.06(+1.47%) |
Jan 20, 2012 | 4.338 | 4.374 | 4.317 | 4.366 | 879,450 | +0.14(+3.37%) |
Jan 19, 2012 | 4.210 | 4.253 | 4.203 | 4.224 | 408,735 | +0.08(+1.89%) |
Jan 18, 2012 | 4.089 | 4.160 | 4.089 | 4.146 | 289,984 | +0.04(+1.04%) |
Jan 17, 2012 | 4.125 | 4.125 | 4.096 | 4.103 | 463,249 | -0.01(-0.35%) |
Jan 13, 2012 | 4.089 | 4.125 | 4.082 | 4.118 | 226,331 | -0.03(-0.69%) |
Jan 12, 2012 | 4.139 | 4.160 | 4.118 | 4.146 | 277,167 | +0.00(+0.00%) |
Jan 11, 2012 | 4.110 | 4.153 | 4.096 | 4.146 | 496,080 | +0.09(+2.10%) |
Jan 10, 2012 | 4.075 | 4.096 | 4.061 | 4.061 | 295,673 | +0.04(+0.88%) |
Jan 09, 2012 | 4.039 | 4.046 | 4.018 | 4.025 | 264,819 | +0.01(+0.18%) |
Jan 06, 2012 | 4.039 | 4.039 | 3.997 | 4.018 | 185,196 | -0.03(-0.70%) |
Jan 05, 2012 | 4.061 | 4.068 | 4.032 | 4.046 | 219,546 | -0.06(-1.39%) |
Jan 04, 2012 | 4.096 | 4.110 | 4.075 | 4.103 | 564,776 | +0.18(+4.72%) |
Dec 30, 2011 | 3.940 | 3.940 | 3.911 | 3.918 | 299,073 | +0.01(+0.36%) |
Dec 29, 2011 | 3.847 | 3.918 | 3.847 | 3.904 | 662,460 | +0.09(+2.23%) |
Dec 28, 2011 | 3.854 | 3.854 | 3.812 | 3.819 | 324,361 | -0.09(-2.36%) |
Dec 27, 2011 | 3.933 | 3.940 | 3.883 | 3.911 | 380,814 | -0.07(-1.79%) |
Dec 23, 2011 | 3.947 | 3.990 | 3.940 | 3.982 | 358,998 | +0.06(+1.63%) |
Dec 21, 2011 | 3.918 | 3.926 | 3.883 | 3.918 | 596,527 | -0.01(-0.36%) |
Dec 20, 2011 | 3.926 | 3.947 | 3.911 | 3.933 | 1,356,716 | +0.08(+2.03%) |
Dec 19, 2011 | 3.926 | 3.933 | 3.854 | 3.854 | 872,638 | -0.09(-2.17%) |
Dec 16, 2011 | 3.975 | 3.975 | 3.926 | 3.940 | 505,198 | -0.06(-1.60%) |
Dec 15, 2011 | 4.025 | 4.039 | 3.990 | 4.004 | 412,639 | +0.01(+0.36%) |
Dec 14, 2011 | 4.025 | 4.025 | 3.968 | 3.990 | 637,087 | -0.03(-0.71%) |
Dec 13, 2011 | 4.039 | 4.089 | 3.997 | 4.018 | 440,095 | -0.06(-1.40%) |
Dec 12, 2011 | 4.110 | 4.110 | 4.032 | 4.075 | 307,764 | -0.04(-1.04%) |
Dec 09, 2011 | 4.054 | 4.132 | 4.046 | 4.118 | 530,943 | +0.13(+3.21%) |
Dec 08, 2011 | 4.046 | 4.096 | 3.990 | 3.990 | 484,181 | -0.11(-2.77%) |
Dec 07, 2011 | 4.061 | 4.103 | 4.039 | 4.103 | 442,995 | +0.04(+1.05%) |
Dec 06, 2011 | 4.046 | 4.075 | 4.032 | 4.061 | 400,668 | +0.01(+0.35%) |
Dec 05, 2011 | 4.061 | 4.089 | 4.025 | 4.046 | 426,853 | +0.11(+2.71%) |
Dec 02, 2011 | 3.975 | 3.997 | 3.940 | 3.940 | 446,540 | +0.01(+0.18%) |