Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 4.545 | 4.554 | 4.460 | 4.492 | 1,283,884 | -0.00(-0.09%) |
Feb 28, 2012 | 4.521 | 4.545 | 4.472 | 4.496 | 1,474,179 | -0.05(-1.08%) |
Feb 27, 2012 | 4.578 | 4.590 | 4.500 | 4.545 | 1,423,542 | -0.12(-2.54%) |
Feb 24, 2012 | 4.676 | 4.676 | 4.635 | 4.664 | 531,233 | -0.01(-0.18%) |
Feb 23, 2012 | 4.652 | 4.685 | 4.605 | 4.672 | 1,129,532 | +0.04(+0.88%) |
Feb 22, 2012 | 4.582 | 4.652 | 4.550 | 4.631 | 942,043 | +0.06(+1.25%) |
Feb 21, 2012 | 4.599 | 4.615 | 4.566 | 4.574 | 557,924 | -0.04(-0.89%) |
Feb 17, 2012 | 4.627 | 4.660 | 4.586 | 4.615 | 599,872 | +0.01(+0.18%) |
Feb 16, 2012 | 4.586 | 4.607 | 4.537 | 4.607 | 711,450 | +0.03(+0.63%) |
Feb 15, 2012 | 4.582 | 4.607 | 4.529 | 4.578 | 1,220,459 | +0.02(+0.54%) |
Feb 14, 2012 | 4.603 | 4.619 | 4.529 | 4.554 | 1,846,352 | -0.04(-0.80%) |
Feb 13, 2012 | 4.635 | 4.635 | 4.554 | 4.590 | 739,151 | -0.02(-0.53%) |
Feb 10, 2012 | 4.623 | 4.635 | 4.570 | 4.615 | 1,044,160 | -0.02(-0.35%) |
Feb 09, 2012 | 4.607 | 4.701 | 4.607 | 4.631 | 1,413,190 | +0.06(+1.34%) |
Feb 08, 2012 | 4.672 | 4.680 | 4.558 | 4.570 | 1,352,498 | -0.07(-1.59%) |
Feb 07, 2012 | 4.615 | 4.660 | 4.590 | 4.644 | 845,582 | +0.00(+0.00%) |
Feb 06, 2012 | 4.676 | 4.689 | 4.566 | 4.644 | 1,186,501 | -0.05(-1.05%) |
Feb 03, 2012 | 4.660 | 4.697 | 4.640 | 4.693 | 1,155,316 | +0.09(+2.05%) |
Feb 02, 2012 | 4.550 | 4.631 | 4.525 | 4.599 | 1,329,769 | +0.09(+2.09%) |
Feb 01, 2012 | 4.500 | 4.509 | 4.455 | 4.505 | 1,631,901 | +0.05(+1.19%) |
Jan 31, 2012 | 4.398 | 4.460 | 4.382 | 4.451 | 1,517,392 | +0.07(+1.49%) |
Jan 30, 2012 | 4.410 | 4.435 | 4.365 | 4.386 | 2,071,646 | -0.10(-2.19%) |
Jan 27, 2012 | 4.505 | 4.586 | 4.419 | 4.484 | 2,285,505 | -0.01(-0.27%) |
Jan 26, 2012 | 4.558 | 4.582 | 4.484 | 4.496 | 644,090 | -0.02(-0.36%) |
Jan 25, 2012 | 4.476 | 4.517 | 4.427 | 4.513 | 852,364 | +0.07(+1.47%) |
Jan 24, 2012 | 4.341 | 4.488 | 4.304 | 4.447 | 675,036 | +0.04(+0.84%) |
Jan 23, 2012 | 4.398 | 4.500 | 4.398 | 4.410 | 2,700,763 | -0.04(-0.92%) |
Jan 20, 2012 | 4.247 | 4.481 | 4.247 | 4.451 | 1,955,530 | +0.19(+4.50%) |
Jan 19, 2012 | 4.296 | 4.394 | 4.251 | 4.259 | 1,439,638 | +0.04(+0.97%) |
Jan 18, 2012 | 4.125 | 4.218 | 4.100 | 4.218 | 865,570 | +0.06(+1.37%) |
Jan 17, 2012 | 4.092 | 4.190 | 4.092 | 4.161 | 1,887,113 | +0.13(+3.13%) |
Jan 13, 2012 | 4.076 | 4.153 | 4.002 | 4.035 | 1,934,518 | -0.04(-0.90%) |
Jan 12, 2012 | 4.170 | 4.170 | 4.055 | 4.072 | 2,866,836 | -0.19(-4.40%) |
Jan 11, 2012 | 4.133 | 4.263 | 4.129 | 4.259 | 564,535 | +0.09(+2.15%) |
Jan 10, 2012 | 4.214 | 4.214 | 4.145 | 4.170 | 1,137,895 | +0.02(+0.49%) |
Jan 09, 2012 | 4.157 | 4.202 | 4.108 | 4.149 | 1,134,900 | +0.02(+0.49%) |
Jan 06, 2012 | 4.108 | 4.161 | 4.080 | 4.129 | 1,212,889 | +0.00(+0.10%) |
Jan 05, 2012 | 4.165 | 4.194 | 4.108 | 4.125 | 1,296,944 | -0.07(-1.56%) |
Jan 04, 2012 | 4.263 | 4.280 | 4.161 | 4.190 | 1,191,912 | +0.04(+0.88%) |
Dec 30, 2011 | 4.112 | 4.157 | 4.104 | 4.153 | 769,803 | +0.03(+0.79%) |
Dec 29, 2011 | 4.133 | 4.153 | 4.092 | 4.121 | 546,774 | -0.00(-0.10%) |
Dec 28, 2011 | 4.121 | 4.198 | 4.088 | 4.125 | 1,017,727 | -0.02(-0.59%) |
Dec 27, 2011 | 4.108 | 4.198 | 4.097 | 4.149 | 823,731 | +0.00(+0.00%) |
Dec 23, 2011 | 4.117 | 4.170 | 4.088 | 4.149 | 563,693 | +0.13(+3.25%) |
Dec 21, 2011 | 4.068 | 4.080 | 3.966 | 4.019 | 1,352,945 | -0.02(-0.50%) |
Dec 20, 2011 | 4.055 | 4.112 | 4.035 | 4.039 | 1,710,107 | +0.08(+1.95%) |
Dec 19, 2011 | 4.121 | 4.125 | 3.949 | 3.962 | 956,652 | -0.15(-3.76%) |
Dec 16, 2011 | 4.027 | 4.129 | 4.027 | 4.117 | 1,928,075 | +0.06(+1.51%) |
Dec 15, 2011 | 4.088 | 4.137 | 4.035 | 4.055 | 991,379 | +0.00(+0.10%) |
Dec 14, 2011 | 4.198 | 4.206 | 4.039 | 4.051 | 910,016 | -0.16(-3.87%) |
Dec 13, 2011 | 4.231 | 4.300 | 4.194 | 4.214 | 1,855,296 | -0.02(-0.48%) |
Dec 12, 2011 | 4.202 | 4.243 | 4.153 | 4.235 | 1,896,150 | -0.03(-0.67%) |
Dec 09, 2011 | 4.178 | 4.267 | 4.178 | 4.263 | 1,076,614 | +0.08(+1.85%) |
Dec 08, 2011 | 4.194 | 4.255 | 4.157 | 4.186 | 1,931,360 | +0.02(+0.39%) |
Dec 07, 2011 | 4.170 | 4.206 | 4.137 | 4.170 | 935,952 | +0.00(+0.10%) |
Dec 06, 2011 | 4.137 | 4.170 | 4.076 | 4.165 | 930,890 | +0.01(+0.29%) |
Dec 05, 2011 | 4.174 | 4.178 | 4.112 | 4.153 | 710,438 | +0.02(+0.59%) |
Dec 02, 2011 | 4.092 | 4.145 | 4.051 | 4.129 | 2,043,377 | +0.19(+4.87%) |