Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 5.980 | 6.270 | 5.960 | 5.990 | 329,617 | -0.03(-0.50%) |
Feb 28, 2012 | 4.900 | 6.050 | 4.800 | 6.020 | 425,474 | +1.22(+25.42%) |
Feb 27, 2012 | 4.790 | 4.870 | 4.730 | 4.800 | 94,750 | -0.03(-0.62%) |
Feb 24, 2012 | 4.870 | 5.000 | 4.700 | 4.830 | 80,564 | -0.05(-1.02%) |
Feb 23, 2012 | 4.940 | 4.950 | 4.820 | 4.880 | 67,154 | -0.05(-1.01%) |
Feb 22, 2012 | 4.860 | 4.970 | 4.860 | 4.930 | 58,133 | +0.00(+0.00%) |
Feb 21, 2012 | 4.960 | 4.992 | 4.840 | 4.930 | 41,710 | -0.05(-1.00%) |
Feb 17, 2012 | 5.030 | 5.030 | 4.910 | 4.980 | 27,516 | -0.02(-0.40%) |
Feb 16, 2012 | 4.750 | 5.000 | 4.750 | 5.000 | 53,754 | +0.26(+5.49%) |
Feb 15, 2012 | 4.810 | 4.810 | 4.570 | 4.740 | 86,139 | -0.07(-1.46%) |
Feb 14, 2012 | 4.970 | 4.970 | 4.810 | 4.810 | 25,435 | -0.19(-3.80%) |
Feb 13, 2012 | 5.030 | 5.030 | 4.950 | 5.000 | 26,153 | +0.02(+0.40%) |
Feb 10, 2012 | 5.100 | 5.190 | 4.900 | 4.980 | 216,957 | -0.19(-3.68%) |
Feb 09, 2012 | 5.300 | 5.300 | 5.150 | 5.170 | 25,256 | -0.12(-2.27%) |
Feb 08, 2012 | 5.400 | 5.400 | 5.280 | 5.290 | 30,688 | -0.10(-1.86%) |
Feb 07, 2012 | 5.390 | 5.420 | 5.240 | 5.390 | 28,107 | +0.02(+0.37%) |
Feb 06, 2012 | 5.350 | 5.430 | 5.310 | 5.370 | 29,903 | -0.01(-0.19%) |
Feb 03, 2012 | 5.450 | 5.450 | 5.310 | 5.380 | 55,277 | +0.01(+0.19%) |
Feb 02, 2012 | 5.390 | 5.400 | 5.250 | 5.370 | 67,489 | -0.02(-0.37%) |
Feb 01, 2012 | 5.400 | 5.470 | 5.300 | 5.390 | 97,590 | +0.03(+0.56%) |
Jan 31, 2012 | 5.400 | 5.450 | 5.340 | 5.360 | 24,695 | -0.02(-0.37%) |
Jan 30, 2012 | 5.540 | 5.590 | 5.370 | 5.380 | 441,732 | -0.22(-3.93%) |
Jan 27, 2012 | 5.670 | 5.700 | 5.500 | 5.600 | 25,135 | -0.09(-1.58%) |
Jan 26, 2012 | 5.700 | 5.750 | 5.630 | 5.690 | 23,532 | +0.02(+0.35%) |
Jan 25, 2012 | 5.760 | 5.765 | 5.370 | 5.670 | 70,698 | -0.08(-1.39%) |
Jan 24, 2012 | 5.700 | 5.840 | 5.660 | 5.750 | 60,408 | +0.03(+0.52%) |
Jan 23, 2012 | 5.470 | 5.740 | 5.460 | 5.720 | 51,316 | +0.29(+5.34%) |
Jan 20, 2012 | 5.370 | 5.460 | 5.301 | 5.430 | 70,800 | +0.06(+1.12%) |
Jan 19, 2012 | 5.220 | 5.400 | 5.200 | 5.370 | 44,966 | +0.18(+3.47%) |
Jan 18, 2012 | 4.950 | 5.190 | 4.910 | 5.190 | 75,942 | +0.25(+5.06%) |
Jan 17, 2012 | 5.020 | 5.080 | 4.750 | 4.940 | 254,825 | -0.14(-2.76%) |
Jan 13, 2012 | 5.240 | 5.260 | 5.041 | 5.080 | 102,879 | -0.23(-4.33%) |
Jan 12, 2012 | 5.410 | 5.450 | 5.260 | 5.310 | 187,202 | -0.05(-0.93%) |
Jan 11, 2012 | 6.080 | 6.147 | 5.230 | 5.360 | 885,056 | -1.49(-21.75%) |
Jan 10, 2012 | 6.950 | 6.950 | 6.810 | 6.850 | 17,289 | +0.00(+0.00%) |
Jan 09, 2012 | 6.920 | 6.920 | 6.820 | 6.850 | 39,553 | -0.05(-0.72%) |
Jan 06, 2012 | 7.020 | 7.020 | 6.820 | 6.900 | 20,518 | -0.14(-1.99%) |
Jan 05, 2012 | 6.920 | 7.050 | 6.820 | 7.040 | 17,092 | +0.06(+0.86%) |
Jan 04, 2012 | 7.010 | 7.020 | 6.940 | 6.980 | 15,182 | -0.06(-0.85%) |
Dec 30, 2011 | 7.070 | 7.070 | 6.820 | 7.040 | 27,249 | +0.04(+0.57%) |
Dec 29, 2011 | 6.910 | 7.000 | 6.820 | 7.000 | 19,804 | +0.13(+1.89%) |
Dec 28, 2011 | 7.160 | 7.160 | 6.850 | 6.870 | 17,819 | -0.31(-4.32%) |
Dec 27, 2011 | 7.010 | 7.220 | 7.010 | 7.180 | 11,879 | +0.08(+1.13%) |
Dec 23, 2011 | 6.970 | 7.120 | 6.960 | 7.100 | 17,155 | +0.22(+3.20%) |
Dec 21, 2011 | 6.950 | 7.000 | 6.870 | 6.880 | 37,120 | -0.11(-1.57%) |
Dec 20, 2011 | 6.880 | 7.030 | 6.850 | 6.990 | 45,969 | +0.25(+3.71%) |
Dec 19, 2011 | 6.990 | 7.010 | 6.740 | 6.740 | 26,193 | -0.21(-3.02%) |
Dec 16, 2011 | 7.000 | 7.020 | 6.850 | 6.950 | 84,691 | -0.05(-0.71%) |
Dec 15, 2011 | 7.050 | 7.120 | 6.940 | 7.000 | 29,787 | -0.02(-0.28%) |
Dec 14, 2011 | 6.810 | 7.070 | 6.810 | 7.020 | 39,243 | +0.15(+2.18%) |
Dec 13, 2011 | 7.230 | 7.300 | 6.820 | 6.870 | 84,907 | -0.27(-3.78%) |
Dec 12, 2011 | 7.370 | 7.450 | 7.020 | 7.140 | 48,530 | -0.31(-4.16%) |
Dec 09, 2011 | 7.060 | 7.490 | 6.950 | 7.450 | 64,394 | +0.46(+6.58%) |
Dec 08, 2011 | 7.290 | 7.430 | 6.990 | 6.990 | 42,722 | -0.42(-5.67%) |
Dec 07, 2011 | 7.380 | 7.500 | 7.190 | 7.410 | 17,343 | +0.01(+0.14%) |
Dec 06, 2011 | 7.200 | 7.580 | 7.088 | 7.400 | 173,892 | +0.22(+3.06%) |
Dec 05, 2011 | 7.210 | 7.210 | 6.995 | 7.180 | 69,751 | +0.08(+1.13%) |
Dec 02, 2011 | 7.040 | 7.150 | 6.940 | 7.100 | 113,503 | +0.15(+2.16%) |