Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 5.840 | 5.910 | 5.670 | 5.730 | 269,577 | -0.11(-1.88%) |
Feb 28, 2012 | 5.740 | 5.980 | 5.730 | 5.840 | 214,775 | +0.11(+1.92%) |
Feb 27, 2012 | 5.650 | 5.830 | 5.600 | 5.730 | 394,859 | +0.05(+0.88%) |
Feb 24, 2012 | 5.300 | 5.880 | 5.300 | 5.680 | 1,229,697 | +0.58(+11.37%) |
Feb 23, 2012 | 5.010 | 5.160 | 4.880 | 5.100 | 337,939 | +0.09(+1.80%) |
Feb 22, 2012 | 5.150 | 5.200 | 5.000 | 5.010 | 112,896 | -0.15(-2.91%) |
Feb 21, 2012 | 5.320 | 5.420 | 5.150 | 5.160 | 123,274 | -0.16(-3.01%) |
Feb 17, 2012 | 5.270 | 5.340 | 5.230 | 5.320 | 277,647 | +0.09(+1.72%) |
Feb 16, 2012 | 5.060 | 5.330 | 5.060 | 5.230 | 152,263 | +0.16(+3.16%) |
Feb 15, 2012 | 5.140 | 5.180 | 5.030 | 5.070 | 120,664 | -0.04(-0.78%) |
Feb 14, 2012 | 5.060 | 5.150 | 5.000 | 5.110 | 186,555 | -0.01(-0.20%) |
Feb 13, 2012 | 5.210 | 5.270 | 4.990 | 5.120 | 237,237 | -0.03(-0.58%) |
Feb 10, 2012 | 5.170 | 5.250 | 5.061 | 5.150 | 211,181 | -0.08(-1.53%) |
Feb 09, 2012 | 5.550 | 5.600 | 5.200 | 5.230 | 376,441 | -0.32(-5.77%) |
Feb 08, 2012 | 5.380 | 5.580 | 5.380 | 5.550 | 129,769 | +0.18(+3.35%) |
Feb 07, 2012 | 5.520 | 5.520 | 5.360 | 5.370 | 97,267 | -0.14(-2.54%) |
Feb 06, 2012 | 5.430 | 5.570 | 5.321 | 5.510 | 137,908 | +0.06(+1.10%) |
Feb 03, 2012 | 5.730 | 5.800 | 5.400 | 5.450 | 323,922 | -0.12(-2.15%) |
Feb 02, 2012 | 5.430 | 5.680 | 5.410 | 5.570 | 284,744 | +0.18(+3.34%) |
Feb 01, 2012 | 5.170 | 5.480 | 5.120 | 5.390 | 247,091 | +0.26(+5.07%) |
Jan 31, 2012 | 5.330 | 5.340 | 5.120 | 5.130 | 199,548 | -0.18(-3.39%) |
Jan 30, 2012 | 5.390 | 5.420 | 5.220 | 5.310 | 225,230 | -0.10(-1.85%) |
Jan 27, 2012 | 5.070 | 5.480 | 5.010 | 5.410 | 221,936 | +0.32(+6.29%) |
Jan 26, 2012 | 5.140 | 5.220 | 5.090 | 5.090 | 111,271 | -0.04(-0.78%) |
Jan 25, 2012 | 5.200 | 5.330 | 5.100 | 5.130 | 294,936 | -0.04(-0.77%) |
Jan 24, 2012 | 4.950 | 5.170 | 4.940 | 5.170 | 182,184 | +0.18(+3.61%) |
Jan 23, 2012 | 5.010 | 5.040 | 4.900 | 4.990 | 148,896 | -0.03(-0.60%) |
Jan 20, 2012 | 4.890 | 5.040 | 4.830 | 5.020 | 208,995 | +0.12(+2.45%) |
Jan 19, 2012 | 4.810 | 5.015 | 4.800 | 4.900 | 303,431 | +0.12(+2.51%) |
Jan 18, 2012 | 4.520 | 4.800 | 4.520 | 4.780 | 175,921 | +0.28(+6.22%) |
Jan 17, 2012 | 4.730 | 4.777 | 4.470 | 4.500 | 231,687 | -0.22(-4.66%) |
Jan 13, 2012 | 4.770 | 4.770 | 4.700 | 4.720 | 173,452 | -0.11(-2.28%) |
Jan 12, 2012 | 4.930 | 4.930 | 4.780 | 4.830 | 147,761 | -0.08(-1.63%) |
Jan 11, 2012 | 4.640 | 4.920 | 4.610 | 4.910 | 281,869 | +0.27(+5.82%) |
Jan 10, 2012 | 4.580 | 4.730 | 4.560 | 4.640 | 314,566 | +0.13(+2.88%) |
Jan 09, 2012 | 4.450 | 4.570 | 4.440 | 4.510 | 144,890 | +0.09(+2.04%) |
Jan 06, 2012 | 4.510 | 4.550 | 4.410 | 4.420 | 171,491 | -0.10(-2.21%) |
Jan 05, 2012 | 4.490 | 4.570 | 4.420 | 4.520 | 138,210 | +0.02(+0.44%) |
Jan 04, 2012 | 4.510 | 4.580 | 4.400 | 4.500 | 139,323 | +0.33(+7.91%) |
Dec 30, 2011 | 4.180 | 4.270 | 4.080 | 4.170 | 221,545 | -0.05(-1.18%) |
Dec 29, 2011 | 4.190 | 4.250 | 4.147 | 4.220 | 348,809 | +0.06(+1.44%) |
Dec 28, 2011 | 4.250 | 4.250 | 4.021 | 4.160 | 210,140 | -0.10(-2.35%) |
Dec 27, 2011 | 4.210 | 4.300 | 4.170 | 4.260 | 301,391 | +0.00(+0.00%) |
Dec 23, 2011 | 4.090 | 4.272 | 4.050 | 4.260 | 152,465 | +0.30(+7.58%) |
Dec 21, 2011 | 3.990 | 4.010 | 3.870 | 3.960 | 84,634 | -0.05(-1.25%) |
Dec 20, 2011 | 3.900 | 4.100 | 3.850 | 4.010 | 297,401 | +0.19(+4.97%) |
Dec 19, 2011 | 3.910 | 3.910 | 3.790 | 3.820 | 140,390 | -0.05(-1.29%) |
Dec 16, 2011 | 3.910 | 3.980 | 3.840 | 3.870 | 215,663 | -0.01(-0.26%) |
Dec 15, 2011 | 3.890 | 3.899 | 3.800 | 3.880 | 180,806 | +0.04(+1.04%) |
Dec 14, 2011 | 3.720 | 3.840 | 3.630 | 3.840 | 314,549 | +0.09(+2.40%) |
Dec 13, 2011 | 3.880 | 3.937 | 3.700 | 3.750 | 190,948 | -0.10(-2.60%) |
Dec 12, 2011 | 3.830 | 3.949 | 3.760 | 3.850 | 239,778 | -0.10(-2.53%) |
Dec 09, 2011 | 3.930 | 4.030 | 3.909 | 3.950 | 387,503 | +0.05(+1.28%) |
Dec 08, 2011 | 3.980 | 4.040 | 3.900 | 3.900 | 267,323 | -0.11(-2.74%) |
Dec 07, 2011 | 4.060 | 4.090 | 3.990 | 4.010 | 235,534 | -0.07(-1.72%) |
Dec 06, 2011 | 4.020 | 4.130 | 4.000 | 4.080 | 143,857 | +0.05(+1.24%) |
Dec 05, 2011 | 4.110 | 4.130 | 3.950 | 4.030 | 268,208 | -0.02(-0.49%) |
Dec 02, 2011 | 3.990 | 4.110 | 3.990 | 4.050 | 649,336 | +0.13(+3.32%) |