Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 4.605 | 4.650 | 4.539 | 4.633 | 78,831 | +0.03(+0.61%) |
Feb 28, 2012 | 4.510 | 4.605 | 4.465 | 4.605 | 58,392 | +0.04(+0.86%) |
Feb 27, 2012 | 4.588 | 4.605 | 4.566 | 4.566 | 15,439 | -0.01(-0.15%) |
Feb 24, 2012 | 4.588 | 4.605 | 4.549 | 4.572 | 6,492 | +0.00(+0.02%) |
Feb 23, 2012 | 4.571 | 4.604 | 4.543 | 4.571 | 15,016 | +0.02(+0.49%) |
Feb 22, 2012 | 4.577 | 4.594 | 4.549 | 4.549 | 19,318 | -0.02(-0.37%) |
Feb 21, 2012 | 4.582 | 4.582 | 4.560 | 4.566 | 15,255 | +0.00(+0.00%) |
Feb 17, 2012 | 4.515 | 4.582 | 4.515 | 4.566 | 59,167 | +0.03(+0.62%) |
Feb 16, 2012 | 4.503 | 4.538 | 4.493 | 4.538 | 5,032 | -0.01(-0.12%) |
Feb 15, 2012 | 4.549 | 4.549 | 4.504 | 4.543 | 17,136 | +0.02(+0.37%) |
Feb 14, 2012 | 4.526 | 4.549 | 4.521 | 4.526 | 12,108 | -0.01(-0.25%) |
Feb 13, 2012 | 4.582 | 4.582 | 4.515 | 4.538 | 32,303 | -0.01(-0.25%) |
Feb 10, 2012 | 4.515 | 4.549 | 4.499 | 4.549 | 7,363 | +0.02(+0.49%) |
Feb 09, 2012 | 4.515 | 4.538 | 4.471 | 4.526 | 29,069 | +0.04(+0.98%) |
Feb 08, 2012 | 4.504 | 4.515 | 4.471 | 4.483 | 25,517 | -0.02(-0.48%) |
Feb 07, 2012 | 4.499 | 4.504 | 4.476 | 4.504 | 4,809 | +0.04(+0.87%) |
Feb 06, 2012 | 4.493 | 4.503 | 4.454 | 4.465 | 21,231 | +0.00(+0.00%) |
Feb 03, 2012 | 4.449 | 4.509 | 4.449 | 4.465 | 26,707 | -0.01(-0.25%) |
Feb 02, 2012 | 4.499 | 4.504 | 4.460 | 4.476 | 2,022 | +0.02(+0.37%) |
Feb 01, 2012 | 4.449 | 4.482 | 4.443 | 4.460 | 4,867 | -0.04(-0.87%) |
Jan 31, 2012 | 4.504 | 4.504 | 4.449 | 4.499 | 13,334 | +0.04(+1.00%) |
Jan 30, 2012 | 4.421 | 4.510 | 4.421 | 4.454 | 20,947 | -0.04(-0.99%) |
Jan 27, 2012 | 4.434 | 4.499 | 4.348 | 4.499 | 63,026 | +0.06(+1.25%) |
Jan 26, 2012 | 4.259 | 4.454 | 4.254 | 4.443 | 28,874 | +0.14(+3.37%) |
Jan 25, 2012 | 4.259 | 4.343 | 4.259 | 4.298 | 33,031 | +0.06(+1.45%) |
Jan 24, 2012 | 4.393 | 4.454 | 4.204 | 4.237 | 20,453 | -0.22(-4.88%) |
Jan 23, 2012 | 4.460 | 4.460 | 4.407 | 4.454 | 11,608 | -0.01(-0.12%) |
Jan 20, 2012 | 4.437 | 4.460 | 4.426 | 4.460 | 25,633 | +0.04(+0.88%) |
Jan 19, 2012 | 4.437 | 4.454 | 4.354 | 4.421 | 18,153 | +0.01(+0.25%) |
Jan 18, 2012 | 4.393 | 4.449 | 4.393 | 4.410 | 18,409 | -0.02(-0.38%) |
Jan 17, 2012 | 4.421 | 4.426 | 4.304 | 4.426 | 16,856 | +0.03(+0.76%) |
Jan 13, 2012 | 4.337 | 4.404 | 4.337 | 4.393 | 18,237 | +0.06(+1.28%) |
Jan 12, 2012 | 4.343 | 4.354 | 4.298 | 4.337 | 11,830 | +0.01(+0.13%) |
Jan 11, 2012 | 4.343 | 4.343 | 4.282 | 4.332 | 16,897 | -0.01(-0.26%) |
Jan 10, 2012 | 4.315 | 4.343 | 4.263 | 4.343 | 25,138 | +0.07(+1.69%) |
Jan 09, 2012 | 4.348 | 4.348 | 4.263 | 4.270 | 13,098 | -0.07(-1.67%) |
Jan 06, 2012 | 4.354 | 4.354 | 4.306 | 4.343 | 23,422 | +0.00(+0.00%) |
Jan 05, 2012 | 4.309 | 4.354 | 4.309 | 4.343 | 21,763 | +0.06(+1.43%) |
Jan 04, 2012 | 4.282 | 4.354 | 4.198 | 4.282 | 46,236 | +0.11(+2.67%) |
Dec 30, 2011 | 4.098 | 4.226 | 4.070 | 4.170 | 34,531 | +0.06(+1.49%) |
Dec 29, 2011 | 4.231 | 4.295 | 4.109 | 4.109 | 27,830 | -0.16(-3.66%) |
Dec 28, 2011 | 4.209 | 4.320 | 4.209 | 4.265 | 78,025 | +0.00(+0.00%) |
Dec 27, 2011 | 4.243 | 4.282 | 4.098 | 4.265 | 29,851 | -0.01(-0.13%) |
Dec 23, 2011 | 4.221 | 4.270 | 4.142 | 4.270 | 32,674 | +0.14(+3.51%) |
Dec 21, 2011 | 4.087 | 4.148 | 3.925 | 4.126 | 80,973 | -0.09(-2.24%) |
Dec 20, 2011 | 4.189 | 4.220 | 4.126 | 4.220 | 36,296 | +0.03(+0.75%) |
Dec 19, 2011 | 4.205 | 4.272 | 4.188 | 4.189 | 42,650 | -0.02(-0.37%) |
Dec 16, 2011 | 4.178 | 4.225 | 4.178 | 4.205 | 17,698 | +0.05(+1.13%) |
Dec 15, 2011 | 4.178 | 4.252 | 4.158 | 4.158 | 19,432 | -0.06(-1.49%) |
Dec 14, 2011 | 4.178 | 4.225 | 4.129 | 4.220 | 21,722 | +0.04(+1.00%) |
Dec 13, 2011 | 4.205 | 4.205 | 4.048 | 4.178 | 12,923 | +0.05(+1.14%) |
Dec 12, 2011 | 4.184 | 4.241 | 4.074 | 4.131 | 32,645 | -0.07(-1.62%) |
Dec 09, 2011 | 4.131 | 4.252 | 4.131 | 4.199 | 11,248 | +0.08(+1.90%) |
Dec 08, 2011 | 4.231 | 4.231 | 4.121 | 4.121 | 21,571 | -0.09(-2.23%) |
Dec 07, 2011 | 4.233 | 4.241 | 4.178 | 4.215 | 38,923 | -0.03(-0.74%) |
Dec 06, 2011 | 4.231 | 4.251 | 4.147 | 4.246 | 3,821 | +0.02(+0.37%) |
Dec 05, 2011 | 4.215 | 4.272 | 4.194 | 4.231 | 26,909 | +0.02(+0.37%) |
Dec 02, 2011 | 4.220 | 4.220 | 4.142 | 4.215 | 14,717 | +0.04(+0.87%) |