Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 4.229 | 4.351 | 4.225 | 4.318 | 7,248 | +0.08(+1.95%) |
Feb 28, 2012 | 4.421 | 4.421 | 4.229 | 4.236 | 6,389 | -0.02(-0.40%) |
Feb 27, 2012 | 4.352 | 4.352 | 4.253 | 4.253 | 12,113 | -0.10(-2.21%) |
Feb 24, 2012 | 4.349 | 4.435 | 4.349 | 4.349 | 1,746 | +0.02(+0.40%) |
Feb 23, 2012 | 4.469 | 4.558 | 4.261 | 4.332 | 52,751 | -0.21(-4.61%) |
Feb 22, 2012 | 4.397 | 4.558 | 4.359 | 4.541 | 17,262 | +0.15(+3.51%) |
Feb 21, 2012 | 4.287 | 4.534 | 4.287 | 4.387 | 27,364 | +0.08(+1.93%) |
Feb 17, 2012 | 4.282 | 4.328 | 4.222 | 4.304 | 11,967 | +0.06(+1.38%) |
Feb 16, 2012 | 4.287 | 4.380 | 4.246 | 4.246 | 24,217 | +0.01(+0.24%) |
Feb 15, 2012 | 4.397 | 4.397 | 4.229 | 4.236 | 10,008 | -0.16(-3.67%) |
Feb 14, 2012 | 4.376 | 4.397 | 4.229 | 4.397 | 2,515 | +0.00(+0.00%) |
Feb 13, 2012 | 4.390 | 4.462 | 4.242 | 4.397 | 11,460 | +0.05(+1.07%) |
Feb 10, 2012 | 4.283 | 4.419 | 4.221 | 4.351 | 10,456 | +0.00(+0.00%) |
Feb 09, 2012 | 4.385 | 4.385 | 4.351 | 4.351 | 1,029 | -0.03(-0.78%) |
Feb 08, 2012 | 4.153 | 4.385 | 4.153 | 4.385 | 4,148 | +0.05(+1.10%) |
Feb 07, 2012 | 4.079 | 4.385 | 3.916 | 4.337 | 10,621 | -0.04(-1.01%) |
Feb 06, 2012 | 4.456 | 4.473 | 4.381 | 4.381 | 36,335 | -0.09(-1.98%) |
Feb 03, 2012 | 4.425 | 4.504 | 4.348 | 4.470 | 23,993 | +0.05(+1.15%) |
Feb 02, 2012 | 4.408 | 4.419 | 4.374 | 4.419 | 4,854 | +0.17(+4.01%) |
Feb 01, 2012 | 4.232 | 4.249 | 4.083 | 4.248 | 11,533 | +0.04(+0.88%) |
Jan 31, 2012 | 4.218 | 4.249 | 4.079 | 4.211 | 13,916 | -0.03(-0.80%) |
Jan 30, 2012 | 4.466 | 4.476 | 4.011 | 4.245 | 20,977 | -0.23(-5.24%) |
Jan 27, 2012 | 4.283 | 4.517 | 4.283 | 4.480 | 2,971 | +0.22(+5.27%) |
Jan 26, 2012 | 4.422 | 4.453 | 4.255 | 4.255 | 19,047 | -0.15(-3.32%) |
Jan 25, 2012 | 4.456 | 4.456 | 4.402 | 4.402 | 4,118 | -0.08(-1.89%) |
Jan 24, 2012 | 4.589 | 4.589 | 4.480 | 4.487 | 8,517 | -0.01(-0.30%) |
Jan 23, 2012 | 4.531 | 4.589 | 4.500 | 4.500 | 8,049 | -0.01(-0.30%) |
Jan 20, 2012 | 4.572 | 4.585 | 4.514 | 4.514 | 13,786 | +0.01(+0.23%) |
Jan 19, 2012 | 4.483 | 4.504 | 4.483 | 4.504 | 30,197 | +0.01(+0.15%) |
Jan 18, 2012 | 4.504 | 4.504 | 4.497 | 4.497 | 3,236 | +0.01(+0.23%) |
Jan 17, 2012 | 4.456 | 4.487 | 4.395 | 4.487 | 13,107 | +0.03(+0.76%) |
Jan 13, 2012 | 4.447 | 4.453 | 4.447 | 4.453 | 2,391 | +0.00(+0.00%) |
Jan 12, 2012 | 4.425 | 4.480 | 4.425 | 4.453 | 9,941 | +0.05(+1.16%) |
Jan 11, 2012 | 4.480 | 4.480 | 4.402 | 4.402 | 3,383 | +0.00(+0.00%) |
Jan 10, 2012 | 4.422 | 4.466 | 4.402 | 4.402 | 5,590 | -0.03(-0.61%) |
Jan 09, 2012 | 4.473 | 4.484 | 4.395 | 4.429 | 17,802 | -0.04(-0.91%) |
Jan 06, 2012 | 4.357 | 4.521 | 4.337 | 4.470 | 50,224 | +0.14(+3.14%) |
Jan 05, 2012 | 4.327 | 4.371 | 4.254 | 4.334 | 9,873 | +0.02(+0.47%) |
Jan 04, 2012 | 4.269 | 4.313 | 4.269 | 4.313 | 9,561 | +0.14(+3.42%) |
Dec 30, 2011 | 4.283 | 4.283 | 4.170 | 4.170 | 7,708 | -0.11(-2.46%) |
Dec 29, 2011 | 4.187 | 4.337 | 4.187 | 4.276 | 27,597 | +0.06(+1.50%) |
Dec 28, 2011 | 4.313 | 4.313 | 4.213 | 4.213 | 1,020 | -0.07(-1.71%) |
Dec 27, 2011 | 4.184 | 4.320 | 4.184 | 4.286 | 6,154 | +0.04(+0.96%) |
Dec 23, 2011 | 4.238 | 4.296 | 4.238 | 4.245 | 6,284 | +0.03(+0.64%) |
Dec 21, 2011 | 4.215 | 4.320 | 4.170 | 4.218 | 7,225 | -0.02(-0.48%) |
Dec 20, 2011 | 4.204 | 4.317 | 4.164 | 4.238 | 6,405 | -0.06(-1.42%) |
Dec 19, 2011 | 4.116 | 4.337 | 4.113 | 4.300 | 8,532 | +0.20(+4.89%) |
Dec 16, 2011 | 4.283 | 4.310 | 4.099 | 4.099 | 2,062 | -0.16(-3.75%) |
Dec 15, 2011 | 4.102 | 4.306 | 4.102 | 4.259 | 9,900 | +0.18(+4.50%) |
Dec 14, 2011 | 4.208 | 4.367 | 4.062 | 4.075 | 8,732 | -0.11(-2.68%) |
Dec 13, 2011 | 4.310 | 4.313 | 4.187 | 4.187 | 3,171 | -0.06(-1.53%) |
Dec 12, 2011 | 4.266 | 4.313 | 4.245 | 4.252 | 7,346 | -0.03(-0.79%) |
Dec 09, 2011 | 4.204 | 4.286 | 4.099 | 4.286 | 4,607 | +0.11(+2.60%) |
Dec 08, 2011 | 4.317 | 4.317 | 4.177 | 4.177 | 7,475 | -0.15(-3.53%) |
Dec 07, 2011 | 4.317 | 4.330 | 4.184 | 4.330 | 4,707 | -0.01(-0.31%) |
Dec 06, 2011 | 4.364 | 4.364 | 4.184 | 4.344 | 7,258 | -0.01(-0.31%) |
Dec 05, 2011 | 4.330 | 4.364 | 4.245 | 4.357 | 16,290 | +0.02(+0.55%) |
Dec 02, 2011 | 4.317 | 4.334 | 4.279 | 4.334 | 16,887 | +0.06(+1.43%) |