Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 4.684 | 4.692 | 4.595 | 4.629 | 1,245,941 | -0.00(-0.09%) |
Feb 28, 2012 | 4.659 | 4.684 | 4.608 | 4.633 | 1,430,611 | -0.05(-1.08%) |
Feb 27, 2012 | 4.718 | 4.730 | 4.637 | 4.684 | 1,381,471 | -0.12(-2.54%) |
Feb 24, 2012 | 4.819 | 4.819 | 4.777 | 4.806 | 515,533 | -0.01(-0.18%) |
Feb 23, 2012 | 4.793 | 4.827 | 4.745 | 4.815 | 1,096,150 | +0.04(+0.88%) |
Feb 22, 2012 | 4.722 | 4.793 | 4.688 | 4.772 | 914,202 | +0.06(+1.25%) |
Feb 21, 2012 | 4.739 | 4.756 | 4.705 | 4.713 | 541,435 | -0.04(-0.89%) |
Feb 17, 2012 | 4.768 | 4.802 | 4.726 | 4.756 | 582,143 | +0.01(+0.18%) |
Feb 16, 2012 | 4.726 | 4.747 | 4.675 | 4.747 | 690,424 | +0.03(+0.63%) |
Feb 15, 2012 | 4.722 | 4.747 | 4.667 | 4.718 | 1,184,390 | +0.03(+0.54%) |
Feb 14, 2012 | 4.743 | 4.760 | 4.667 | 4.692 | 1,791,786 | -0.04(-0.80%) |
Feb 13, 2012 | 4.777 | 4.777 | 4.692 | 4.730 | 717,306 | -0.03(-0.53%) |
Feb 10, 2012 | 4.764 | 4.777 | 4.709 | 4.756 | 1,013,301 | -0.02(-0.35%) |
Feb 09, 2012 | 4.747 | 4.844 | 4.747 | 4.772 | 1,371,426 | +0.06(+1.34%) |
Feb 08, 2012 | 4.815 | 4.823 | 4.696 | 4.709 | 1,312,527 | -0.08(-1.59%) |
Feb 07, 2012 | 4.756 | 4.802 | 4.730 | 4.785 | 820,592 | +0.00(+0.00%) |
Feb 06, 2012 | 4.819 | 4.831 | 4.705 | 4.785 | 1,151,436 | -0.05(-1.05%) |
Feb 03, 2012 | 4.802 | 4.840 | 4.781 | 4.836 | 1,121,172 | +0.10(+2.05%) |
Feb 02, 2012 | 4.688 | 4.772 | 4.663 | 4.739 | 1,290,470 | +0.10(+2.09%) |
Feb 01, 2012 | 4.637 | 4.646 | 4.591 | 4.642 | 1,583,673 | +0.05(+1.19%) |
Jan 31, 2012 | 4.532 | 4.595 | 4.515 | 4.587 | 1,472,548 | +0.07(+1.49%) |
Jan 30, 2012 | 4.545 | 4.570 | 4.498 | 4.519 | 2,010,421 | -0.10(-2.19%) |
Jan 27, 2012 | 4.642 | 4.726 | 4.553 | 4.621 | 2,217,960 | -0.01(-0.27%) |
Jan 26, 2012 | 4.696 | 4.722 | 4.621 | 4.633 | 625,055 | -0.02(-0.36%) |
Jan 25, 2012 | 4.612 | 4.654 | 4.562 | 4.650 | 827,174 | +0.07(+1.47%) |
Jan 24, 2012 | 4.473 | 4.625 | 4.435 | 4.583 | 655,087 | +0.03(+0.63%) |
Jan 23, 2012 | 4.541 | 4.647 | 4.541 | 4.554 | 2,615,334 | -0.04(-0.92%) |
Jan 20, 2012 | 4.386 | 4.628 | 4.386 | 4.596 | 1,893,673 | +0.20(+4.50%) |
Jan 19, 2012 | 4.436 | 4.537 | 4.390 | 4.398 | 1,394,099 | +0.04(+0.97%) |
Jan 18, 2012 | 4.259 | 4.356 | 4.234 | 4.356 | 838,191 | +0.06(+1.37%) |
Jan 17, 2012 | 4.226 | 4.327 | 4.226 | 4.297 | 1,827,421 | +0.13(+3.13%) |
Jan 13, 2012 | 4.209 | 4.289 | 4.133 | 4.167 | 1,873,326 | -0.04(-0.90%) |
Jan 12, 2012 | 4.306 | 4.306 | 4.188 | 4.205 | 2,776,154 | -0.19(-4.40%) |
Jan 11, 2012 | 4.268 | 4.403 | 4.264 | 4.398 | 546,678 | +0.09(+2.15%) |
Jan 10, 2012 | 4.352 | 4.352 | 4.280 | 4.306 | 1,101,902 | +0.02(+0.49%) |
Jan 09, 2012 | 4.293 | 4.339 | 4.243 | 4.285 | 1,099,001 | +0.02(+0.49%) |
Jan 06, 2012 | 4.243 | 4.297 | 4.213 | 4.264 | 1,174,524 | +0.00(+0.10%) |
Jan 05, 2012 | 4.302 | 4.331 | 4.243 | 4.259 | 1,255,919 | -0.07(-1.56%) |
Jan 04, 2012 | 4.403 | 4.419 | 4.297 | 4.327 | 1,154,210 | +0.04(+0.88%) |
Dec 30, 2011 | 4.247 | 4.293 | 4.238 | 4.289 | 745,453 | +0.03(+0.79%) |
Dec 29, 2011 | 4.268 | 4.289 | 4.226 | 4.255 | 529,478 | -0.00(-0.10%) |
Dec 28, 2011 | 4.255 | 4.335 | 4.222 | 4.259 | 985,535 | -0.03(-0.59%) |
Dec 27, 2011 | 4.243 | 4.335 | 4.231 | 4.285 | 797,675 | +0.00(+0.00%) |
Dec 23, 2011 | 4.251 | 4.306 | 4.222 | 4.285 | 545,863 | +0.13(+3.25%) |
Dec 21, 2011 | 4.201 | 4.213 | 4.095 | 4.150 | 1,310,149 | -0.02(-0.50%) |
Dec 20, 2011 | 4.188 | 4.247 | 4.167 | 4.171 | 1,656,014 | +0.08(+1.95%) |
Dec 19, 2011 | 4.255 | 4.259 | 4.078 | 4.091 | 926,392 | -0.16(-3.76%) |
Dec 16, 2011 | 4.158 | 4.264 | 4.158 | 4.251 | 1,867,087 | +0.06(+1.51%) |
Dec 15, 2011 | 4.222 | 4.272 | 4.167 | 4.188 | 960,020 | +0.00(+0.10%) |
Dec 14, 2011 | 4.335 | 4.344 | 4.171 | 4.184 | 881,230 | -0.17(-3.87%) |
Dec 13, 2011 | 4.369 | 4.440 | 4.331 | 4.352 | 1,796,610 | -0.02(-0.48%) |
Dec 12, 2011 | 4.339 | 4.381 | 4.289 | 4.373 | 1,836,171 | -0.03(-0.67%) |
Dec 09, 2011 | 4.314 | 4.407 | 4.314 | 4.403 | 1,042,559 | +0.08(+1.85%) |
Dec 08, 2011 | 4.331 | 4.394 | 4.293 | 4.323 | 1,870,268 | +0.02(+0.39%) |
Dec 07, 2011 | 4.306 | 4.344 | 4.272 | 4.306 | 906,346 | +0.00(+0.10%) |
Dec 06, 2011 | 4.272 | 4.306 | 4.209 | 4.302 | 901,445 | +0.01(+0.29%) |
Dec 05, 2011 | 4.310 | 4.314 | 4.247 | 4.289 | 687,965 | +0.03(+0.59%) |
Dec 02, 2011 | 4.226 | 4.280 | 4.184 | 4.264 | 1,978,742 | +0.20(+4.87%) |