Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 4.895 | 4.909 | 4.873 | 4.877 | 216,025 | -0.01(-0.15%) |
Feb 28, 2012 | 4.873 | 4.891 | 4.862 | 4.884 | 142,801 | +0.02(+0.37%) |
Feb 27, 2012 | 4.877 | 4.885 | 4.844 | 4.866 | 383,038 | -0.03(-0.52%) |
Feb 24, 2012 | 4.895 | 4.895 | 4.866 | 4.891 | 168,683 | +0.01(+0.15%) |
Feb 23, 2012 | 4.852 | 4.884 | 4.848 | 4.884 | 156,643 | +0.05(+1.04%) |
Feb 22, 2012 | 4.859 | 4.862 | 4.834 | 4.834 | 241,394 | -0.01(-0.22%) |
Feb 21, 2012 | 4.877 | 4.888 | 4.830 | 4.844 | 501,295 | -0.02(-0.37%) |
Feb 17, 2012 | 4.873 | 4.877 | 4.855 | 4.862 | 180,385 | +0.00(+0.00%) |
Feb 16, 2012 | 4.826 | 4.862 | 4.823 | 4.862 | 175,844 | +0.03(+0.67%) |
Feb 15, 2012 | 4.855 | 4.855 | 4.819 | 4.830 | 182,744 | +0.00(+0.00%) |
Feb 14, 2012 | 4.823 | 4.830 | 4.816 | 4.830 | 160,724 | -0.02(-0.37%) |
Feb 13, 2012 | 4.848 | 4.859 | 4.830 | 4.848 | 233,256 | +0.02(+0.37%) |
Feb 10, 2012 | 4.852 | 4.855 | 4.812 | 4.830 | 268,466 | -0.05(-1.03%) |
Feb 09, 2012 | 4.866 | 4.880 | 4.837 | 4.880 | 345,227 | +0.01(+0.22%) |
Feb 08, 2012 | 4.862 | 4.877 | 4.844 | 4.870 | 349,524 | +0.00(+0.07%) |
Feb 07, 2012 | 4.895 | 4.895 | 4.848 | 4.866 | 333,208 | -0.01(-0.22%) |
Feb 06, 2012 | 4.873 | 4.888 | 4.844 | 4.877 | 320,418 | +0.00(+0.07%) |
Feb 03, 2012 | 4.924 | 4.924 | 4.862 | 4.873 | 233,545 | -0.00(-0.07%) |
Feb 02, 2012 | 4.895 | 4.931 | 4.862 | 4.877 | 285,081 | +0.00(+0.00%) |
Feb 01, 2012 | 4.855 | 4.902 | 4.834 | 4.877 | 563,621 | +0.04(+0.89%) |
Jan 31, 2012 | 4.938 | 4.938 | 4.816 | 4.834 | 348,251 | +0.01(+0.22%) |
Jan 30, 2012 | 4.816 | 4.826 | 4.791 | 4.823 | 177,947 | -0.01(-0.15%) |
Jan 27, 2012 | 4.830 | 4.862 | 4.812 | 4.830 | 171,571 | +0.01(+0.15%) |
Jan 26, 2012 | 4.862 | 4.880 | 4.808 | 4.823 | 298,107 | +0.00(+0.00%) |
Jan 25, 2012 | 4.826 | 4.834 | 4.787 | 4.823 | 245,430 | +0.03(+0.60%) |
Jan 24, 2012 | 4.823 | 4.823 | 4.772 | 4.794 | 261,918 | -0.03(-0.67%) |
Jan 23, 2012 | 4.826 | 4.902 | 4.772 | 4.826 | 409,131 | +0.03(+0.60%) |
Jan 20, 2012 | 4.816 | 4.826 | 4.790 | 4.798 | 281,650 | +0.00(+0.03%) |
Jan 19, 2012 | 4.831 | 4.831 | 4.764 | 4.796 | 328,692 | +0.03(+0.59%) |
Jan 18, 2012 | 4.736 | 4.771 | 4.736 | 4.768 | 456,146 | +0.05(+0.97%) |
Jan 17, 2012 | 4.743 | 4.761 | 4.712 | 4.722 | 524,068 | +0.04(+0.90%) |
Jan 13, 2012 | 4.687 | 4.698 | 4.666 | 4.680 | 169,866 | -0.01(-0.30%) |
Jan 12, 2012 | 4.701 | 4.708 | 4.655 | 4.694 | 261,166 | +0.02(+0.45%) |
Jan 11, 2012 | 4.694 | 4.694 | 4.634 | 4.673 | 408,635 | -0.04(-0.75%) |
Jan 10, 2012 | 4.743 | 4.743 | 4.694 | 4.708 | 430,413 | +0.00(+0.00%) |
Jan 09, 2012 | 4.613 | 4.715 | 4.596 | 4.708 | 696,493 | +0.06(+1.36%) |
Jan 06, 2012 | 4.546 | 4.659 | 4.536 | 4.645 | 641,922 | +0.11(+2.48%) |
Jan 05, 2012 | 4.504 | 4.536 | 4.486 | 4.532 | 225,454 | +0.02(+0.55%) |
Jan 04, 2012 | 4.504 | 4.532 | 4.476 | 4.507 | 156,899 | -0.01(-0.24%) |
Dec 30, 2011 | 4.486 | 4.539 | 4.479 | 4.518 | 278,854 | +0.02(+0.39%) |
Dec 29, 2011 | 4.486 | 4.522 | 4.469 | 4.500 | 227,557 | +0.01(+0.31%) |
Dec 28, 2011 | 4.497 | 4.497 | 4.416 | 4.486 | 323,764 | +0.00(+0.08%) |
Dec 27, 2011 | 4.423 | 4.546 | 4.423 | 4.483 | 328,041 | +0.06(+1.27%) |
Dec 23, 2011 | 4.402 | 4.448 | 4.402 | 4.427 | 308,168 | +0.07(+1.70%) |
Dec 21, 2011 | 4.356 | 4.367 | 4.332 | 4.353 | 276,381 | -0.01(-0.24%) |
Dec 20, 2011 | 4.296 | 4.469 | 4.296 | 4.363 | 568,339 | +0.11(+2.48%) |
Dec 19, 2011 | 4.286 | 4.307 | 4.258 | 4.258 | 261,441 | -0.02(-0.41%) |
Dec 16, 2011 | 4.275 | 4.300 | 4.254 | 4.275 | 346,051 | +0.00(+0.00%) |
Dec 15, 2011 | 4.286 | 4.303 | 4.261 | 4.275 | 336,382 | +0.01(+0.16%) |
Dec 14, 2011 | 4.205 | 4.307 | 4.205 | 4.268 | 182,641 | -0.04(-0.98%) |
Dec 13, 2011 | 4.335 | 4.391 | 4.307 | 4.310 | 503,720 | -0.00(-0.08%) |
Dec 12, 2011 | 4.342 | 4.367 | 4.296 | 4.314 | 228,967 | -0.06(-1.37%) |
Dec 09, 2011 | 4.342 | 4.395 | 4.342 | 4.374 | 224,303 | +0.04(+0.89%) |
Dec 08, 2011 | 4.388 | 4.394 | 4.314 | 4.335 | 249,661 | -0.06(-1.36%) |
Dec 07, 2011 | 4.388 | 4.413 | 4.353 | 4.395 | 160,133 | -0.00(-0.08%) |
Dec 06, 2011 | 4.370 | 4.403 | 4.351 | 4.398 | 342,080 | +0.03(+0.73%) |
Dec 05, 2011 | 4.391 | 4.413 | 4.363 | 4.367 | 405,339 | +0.02(+0.40%) |
Dec 02, 2011 | 4.339 | 4.356 | 4.328 | 4.349 | 334,396 | +0.05(+1.06%) |