Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 5.021 | 5.112 | 4.853 | 4.853 | 100,474 | -0.15(-2.95%) |
Feb 28, 2012 | 5.063 | 5.126 | 4.993 | 5.000 | 28,130 | -0.08(-1.52%) |
Feb 27, 2012 | 4.993 | 5.119 | 4.958 | 5.077 | 21,121 | +0.03(+0.63%) |
Feb 24, 2012 | 5.183 | 5.183 | 5.000 | 5.046 | 25,111 | -0.15(-2.91%) |
Feb 23, 2012 | 5.162 | 5.214 | 5.000 | 5.197 | 47,313 | +0.06(+1.23%) |
Feb 22, 2012 | 5.169 | 5.218 | 5.091 | 5.133 | 40,273 | -0.05(-0.95%) |
Feb 21, 2012 | 5.098 | 5.183 | 5.042 | 5.183 | 56,973 | +0.13(+2.50%) |
Feb 17, 2012 | 5.126 | 5.204 | 5.042 | 5.056 | 63,371 | -0.04(-0.69%) |
Feb 16, 2012 | 4.839 | 5.091 | 4.839 | 5.091 | 72,494 | +0.23(+4.77%) |
Feb 15, 2012 | 4.909 | 4.964 | 4.754 | 4.860 | 118,133 | -0.01(-0.29%) |
Feb 14, 2012 | 4.817 | 4.923 | 4.747 | 4.874 | 76,311 | +0.04(+0.87%) |
Feb 13, 2012 | 4.902 | 5.021 | 4.789 | 4.832 | 187,308 | +0.00(+0.00%) |
Feb 10, 2012 | 4.979 | 5.042 | 4.832 | 4.832 | 54,734 | -0.22(-4.31%) |
Feb 09, 2012 | 5.169 | 5.218 | 5.021 | 5.049 | 118,929 | -0.11(-2.04%) |
Feb 08, 2012 | 4.958 | 5.169 | 4.902 | 5.155 | 157,543 | +0.20(+3.97%) |
Feb 07, 2012 | 5.084 | 5.119 | 4.930 | 4.958 | 86,603 | -0.13(-2.49%) |
Feb 06, 2012 | 5.056 | 5.133 | 5.056 | 5.084 | 117,083 | -0.01(-0.28%) |
Feb 03, 2012 | 5.084 | 5.176 | 5.035 | 5.098 | 119,575 | +0.13(+2.69%) |
Feb 02, 2012 | 5.049 | 5.136 | 4.944 | 4.965 | 93,046 | -0.07(-1.38%) |
Feb 01, 2012 | 5.000 | 5.111 | 4.847 | 5.035 | 137,879 | +0.08(+1.69%) |
Jan 31, 2012 | 4.902 | 4.993 | 4.735 | 4.951 | 154,361 | +0.10(+2.16%) |
Jan 30, 2012 | 4.854 | 4.909 | 4.770 | 4.847 | 43,861 | -0.06(-1.28%) |
Jan 27, 2012 | 4.714 | 4.909 | 4.714 | 4.909 | 50,664 | +0.16(+3.37%) |
Jan 26, 2012 | 4.464 | 4.777 | 4.464 | 4.749 | 277,644 | -0.15(-2.99%) |
Jan 25, 2012 | 4.937 | 4.937 | 4.805 | 4.895 | 235,967 | +0.03(+0.72%) |
Jan 24, 2012 | 4.693 | 4.930 | 4.638 | 4.861 | 59,244 | +0.11(+2.35%) |
Jan 23, 2012 | 4.784 | 4.819 | 4.686 | 4.749 | 35,944 | -0.05(-1.02%) |
Jan 20, 2012 | 4.568 | 4.839 | 4.561 | 4.798 | 70,269 | +0.23(+5.03%) |
Jan 19, 2012 | 4.784 | 4.784 | 4.526 | 4.568 | 74,395 | -0.18(-3.81%) |
Jan 18, 2012 | 4.589 | 4.770 | 4.505 | 4.749 | 74,833 | +0.17(+3.65%) |
Jan 17, 2012 | 4.596 | 4.641 | 4.526 | 4.582 | 76,660 | +0.03(+0.61%) |
Jan 13, 2012 | 4.512 | 4.596 | 4.491 | 4.554 | 70,082 | -0.02(-0.46%) |
Jan 12, 2012 | 4.505 | 4.645 | 4.443 | 4.575 | 59,631 | +0.08(+1.70%) |
Jan 11, 2012 | 4.387 | 4.617 | 4.331 | 4.498 | 123,082 | +0.08(+1.73%) |
Jan 10, 2012 | 4.408 | 4.464 | 4.359 | 4.422 | 76,166 | +0.09(+2.09%) |
Jan 09, 2012 | 4.324 | 4.447 | 4.255 | 4.331 | 60,690 | +0.04(+0.97%) |
Jan 06, 2012 | 4.234 | 4.345 | 4.206 | 4.290 | 80,748 | +0.06(+1.48%) |
Jan 05, 2012 | 4.115 | 4.296 | 4.108 | 4.227 | 63,258 | +0.10(+2.36%) |
Jan 04, 2012 | 4.178 | 4.185 | 4.074 | 4.129 | 247,969 | -0.05(-1.17%) |
Dec 30, 2011 | 4.171 | 4.241 | 4.129 | 4.178 | 71,066 | -0.01(-0.33%) |
Dec 29, 2011 | 4.101 | 4.227 | 4.101 | 4.192 | 85,206 | +0.10(+2.56%) |
Dec 28, 2011 | 4.213 | 4.276 | 4.060 | 4.088 | 48,352 | -0.13(-2.98%) |
Dec 27, 2011 | 4.262 | 4.262 | 4.178 | 4.213 | 136,697 | -0.08(-1.94%) |
Dec 23, 2011 | 4.317 | 4.338 | 4.248 | 4.296 | 37,548 | -0.06(-1.28%) |
Dec 21, 2011 | 4.241 | 4.380 | 4.122 | 4.352 | 109,807 | +0.11(+2.63%) |
Dec 20, 2011 | 4.164 | 4.248 | 4.108 | 4.241 | 128,236 | +0.19(+4.64%) |
Dec 19, 2011 | 4.108 | 4.276 | 4.046 | 4.053 | 80,938 | -0.02(-0.51%) |
Dec 16, 2011 | 4.150 | 4.248 | 4.050 | 4.074 | 219,295 | -0.04(-1.02%) |
Dec 15, 2011 | 4.088 | 4.129 | 4.005 | 4.115 | 58,410 | +0.09(+2.25%) |
Dec 14, 2011 | 3.913 | 4.060 | 3.913 | 4.025 | 107,875 | +0.06(+1.58%) |
Dec 13, 2011 | 3.969 | 4.171 | 3.934 | 3.962 | 91,517 | +0.06(+1.43%) |
Dec 12, 2011 | 4.234 | 4.234 | 3.795 | 3.907 | 266,793 | -0.39(-9.08%) |
Dec 09, 2011 | 4.213 | 4.345 | 4.157 | 4.296 | 122,555 | +0.10(+2.32%) |
Dec 08, 2011 | 4.464 | 4.478 | 4.108 | 4.199 | 161,294 | -0.29(-6.51%) |
Dec 07, 2011 | 4.436 | 4.540 | 4.381 | 4.491 | 43,314 | -0.03(-0.77%) |
Dec 06, 2011 | 4.582 | 4.582 | 4.443 | 4.526 | 77,714 | -0.03(-0.76%) |
Dec 05, 2011 | 4.582 | 4.582 | 4.366 | 4.561 | 100,814 | +0.07(+1.55%) |
Dec 02, 2011 | 4.415 | 4.526 | 4.171 | 4.491 | 378,150 | +0.17(+3.86%) |