Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 4.869 | 4.890 | 4.743 | 4.757 | 287,556 | -0.06(-1.31%) |
Feb 28, 2012 | 4.834 | 4.911 | 4.771 | 4.820 | 450,630 | +0.02(+0.44%) |
Feb 27, 2012 | 4.757 | 4.806 | 4.694 | 4.799 | 324,600 | +0.09(+1.94%) |
Feb 24, 2012 | 4.820 | 4.820 | 4.680 | 4.708 | 391,994 | -0.03(-0.59%) |
Feb 23, 2012 | 4.750 | 4.820 | 4.666 | 4.736 | 465,098 | +0.05(+1.05%) |
Feb 22, 2012 | 4.750 | 4.869 | 4.652 | 4.687 | 455,187 | -0.07(-1.47%) |
Feb 21, 2012 | 4.792 | 4.841 | 4.680 | 4.757 | 479,556 | +0.13(+2.73%) |
Feb 17, 2012 | 4.673 | 4.729 | 4.540 | 4.631 | 304,632 | -0.02(-0.45%) |
Feb 16, 2012 | 4.575 | 4.666 | 4.575 | 4.652 | 215,221 | +0.09(+2.00%) |
Feb 15, 2012 | 4.631 | 4.757 | 4.526 | 4.561 | 778,576 | +0.01(+0.31%) |
Feb 14, 2012 | 5.031 | 5.136 | 4.462 | 4.547 | 1,859,419 | -0.32(-6.49%) |
Feb 13, 2012 | 4.680 | 4.897 | 4.666 | 4.862 | 450,204 | +0.28(+6.13%) |
Feb 10, 2012 | 4.561 | 4.723 | 4.526 | 4.582 | 224,431 | -0.03(-0.61%) |
Feb 09, 2012 | 4.659 | 4.715 | 4.561 | 4.610 | 328,271 | -0.09(-1.94%) |
Feb 08, 2012 | 4.764 | 4.904 | 4.603 | 4.701 | 236,824 | -0.04(-0.81%) |
Feb 07, 2012 | 4.813 | 4.827 | 4.666 | 4.740 | 212,962 | -0.09(-1.82%) |
Feb 06, 2012 | 4.750 | 4.911 | 4.736 | 4.827 | 575,744 | +0.03(+0.58%) |
Feb 03, 2012 | 4.406 | 4.799 | 4.357 | 4.799 | 1,693,645 | +0.44(+10.15%) |
Feb 02, 2012 | 4.364 | 4.441 | 4.350 | 4.357 | 175,790 | -0.04(-0.85%) |
Feb 01, 2012 | 4.350 | 4.420 | 4.329 | 4.395 | 223,769 | +0.07(+1.68%) |
Jan 31, 2012 | 4.392 | 4.399 | 4.259 | 4.322 | 134,603 | -0.05(-1.12%) |
Jan 30, 2012 | 4.308 | 4.413 | 4.210 | 4.371 | 156,464 | -0.01(-0.16%) |
Jan 27, 2012 | 4.392 | 4.406 | 4.336 | 4.378 | 85,858 | -0.02(-0.48%) |
Jan 26, 2012 | 4.385 | 4.420 | 4.375 | 4.399 | 138,179 | +0.04(+0.80%) |
Jan 25, 2012 | 4.280 | 4.385 | 4.252 | 4.364 | 102,676 | +0.11(+2.47%) |
Jan 24, 2012 | 4.168 | 4.315 | 4.140 | 4.259 | 188,193 | +0.04(+0.83%) |
Jan 23, 2012 | 4.280 | 4.280 | 4.069 | 4.224 | 501,104 | -0.04(-0.99%) |
Jan 20, 2012 | 4.336 | 4.350 | 4.231 | 4.266 | 222,720 | -0.12(-2.80%) |
Jan 19, 2012 | 4.427 | 4.427 | 4.350 | 4.389 | 252,714 | -0.05(-1.03%) |
Jan 18, 2012 | 4.385 | 4.441 | 4.287 | 4.434 | 248,015 | +0.05(+1.12%) |
Jan 17, 2012 | 4.231 | 4.483 | 4.231 | 4.385 | 810,538 | +0.27(+6.47%) |
Jan 13, 2012 | 3.999 | 4.259 | 3.967 | 4.119 | 513,634 | +0.12(+2.98%) |
Jan 12, 2012 | 3.985 | 4.105 | 3.943 | 3.999 | 256,735 | +0.09(+2.33%) |
Jan 11, 2012 | 3.677 | 3.929 | 3.677 | 3.908 | 340,323 | +0.21(+5.79%) |
Jan 10, 2012 | 3.712 | 3.768 | 3.655 | 3.694 | 136,720 | +0.01(+0.29%) |
Jan 09, 2012 | 3.740 | 3.740 | 3.617 | 3.684 | 186,200 | +0.00(+0.00%) |
Jan 06, 2012 | 3.719 | 3.747 | 3.663 | 3.684 | 142,763 | -0.04(-0.94%) |
Jan 05, 2012 | 3.613 | 3.733 | 3.543 | 3.719 | 243,719 | +0.15(+4.33%) |
Jan 04, 2012 | 3.578 | 3.634 | 3.487 | 3.564 | 268,027 | -0.06(-1.74%) |
Dec 30, 2011 | 3.641 | 3.691 | 3.557 | 3.627 | 224,135 | -0.01(-0.39%) |
Dec 29, 2011 | 3.712 | 3.775 | 3.613 | 3.641 | 188,682 | -0.05(-1.33%) |
Dec 28, 2011 | 3.754 | 3.768 | 3.543 | 3.691 | 252,619 | -0.08(-2.23%) |
Dec 27, 2011 | 3.747 | 3.789 | 3.719 | 3.775 | 188,927 | +0.01(+0.37%) |
Dec 23, 2011 | 3.684 | 3.761 | 3.684 | 3.761 | 71,121 | -0.04(-1.11%) |
Dec 21, 2011 | 3.775 | 3.859 | 3.719 | 3.803 | 102,404 | -0.01(-0.37%) |
Dec 20, 2011 | 3.824 | 3.831 | 3.761 | 3.817 | 120,329 | +0.09(+2.45%) |
Dec 19, 2011 | 3.796 | 3.796 | 3.719 | 3.726 | 68,670 | -0.08(-2.03%) |
Dec 16, 2011 | 3.796 | 3.852 | 3.712 | 3.803 | 120,204 | +0.04(+0.93%) |
Dec 15, 2011 | 3.845 | 3.845 | 3.712 | 3.768 | 195,640 | -0.03(-0.74%) |
Dec 14, 2011 | 3.901 | 3.915 | 3.698 | 3.796 | 283,014 | -0.08(-2.17%) |
Dec 13, 2011 | 3.887 | 3.964 | 3.859 | 3.880 | 209,168 | +0.01(+0.36%) |
Dec 12, 2011 | 3.922 | 3.922 | 3.824 | 3.866 | 153,330 | -0.06(-1.61%) |
Dec 09, 2011 | 3.838 | 3.936 | 3.817 | 3.929 | 128,083 | +0.10(+2.56%) |
Dec 08, 2011 | 3.929 | 3.950 | 3.817 | 3.831 | 121,242 | -0.15(-3.87%) |
Dec 07, 2011 | 3.901 | 3.999 | 3.838 | 3.985 | 149,834 | +0.09(+2.34%) |
Dec 06, 2011 | 3.922 | 3.929 | 3.831 | 3.894 | 172,226 | -0.01(-0.18%) |
Dec 05, 2011 | 3.852 | 3.915 | 3.796 | 3.901 | 250,503 | +0.15(+3.93%) |
Dec 02, 2011 | 3.775 | 3.859 | 3.712 | 3.754 | 182,527 | +0.05(+1.23%) |