Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 6.080 | 6.200 | 6.050 | 6.130 | 131,461 | +0.09(+1.49%) |
Feb 28, 2012 | 5.990 | 6.100 | 5.980 | 6.040 | 273,950 | -0.01(-0.17%) |
Feb 27, 2012 | 5.990 | 6.210 | 5.970 | 6.050 | 339,835 | -0.09(-1.47%) |
Feb 24, 2012 | 6.120 | 6.200 | 6.030 | 6.140 | 128,451 | +0.00(+0.00%) |
Feb 23, 2012 | 6.100 | 6.230 | 6.050 | 6.140 | 167,784 | +0.07(+1.15%) |
Feb 22, 2012 | 6.020 | 6.100 | 6.000 | 6.070 | 117,792 | +0.04(+0.66%) |
Feb 21, 2012 | 6.150 | 6.180 | 6.000 | 6.030 | 183,272 | -0.22(-3.52%) |
Feb 17, 2012 | 6.110 | 6.300 | 6.090 | 6.250 | 120,424 | +0.10(+1.63%) |
Feb 16, 2012 | 6.050 | 6.287 | 5.950 | 6.150 | 186,800 | +0.12(+1.99%) |
Feb 15, 2012 | 5.920 | 6.160 | 5.850 | 6.030 | 174,020 | +0.06(+1.01%) |
Feb 14, 2012 | 6.060 | 6.090 | 5.930 | 5.970 | 100,134 | -0.19(-3.08%) |
Feb 13, 2012 | 6.050 | 6.189 | 5.961 | 6.160 | 191,234 | +0.04(+0.65%) |
Feb 10, 2012 | 5.914 | 6.160 | 5.914 | 6.120 | 134,814 | +0.17(+2.86%) |
Feb 09, 2012 | 5.970 | 6.010 | 5.820 | 5.950 | 90,036 | -0.04(-0.67%) |
Feb 08, 2012 | 6.110 | 6.180 | 5.880 | 5.990 | 189,126 | -0.06(-0.99%) |
Feb 07, 2012 | 6.250 | 6.470 | 5.910 | 6.050 | 345,708 | +0.01(+0.17%) |
Feb 06, 2012 | 5.890 | 6.220 | 5.890 | 6.040 | 345,735 | +0.15(+2.55%) |
Feb 03, 2012 | 6.170 | 6.370 | 5.840 | 5.890 | 589,558 | -0.23(-3.76%) |
Feb 02, 2012 | 5.300 | 6.470 | 5.141 | 6.120 | 1,103,467 | +0.82(+15.47%) |
Feb 01, 2012 | 5.300 | 5.450 | 5.280 | 5.300 | 95,949 | -0.05(-0.93%) |
Jan 31, 2012 | 5.270 | 5.370 | 5.250 | 5.350 | 23,482 | +0.07(+1.33%) |
Jan 30, 2012 | 5.250 | 5.420 | 5.210 | 5.280 | 58,377 | -0.19(-3.47%) |
Jan 27, 2012 | 5.450 | 5.520 | 5.280 | 5.470 | 87,537 | +0.05(+0.92%) |
Jan 26, 2012 | 5.500 | 5.500 | 5.270 | 5.420 | 62,303 | -0.08(-1.45%) |
Jan 25, 2012 | 5.390 | 5.500 | 5.230 | 5.500 | 107,314 | +0.10(+1.85%) |
Jan 24, 2012 | 5.340 | 5.450 | 5.250 | 5.400 | 42,767 | -0.05(-0.92%) |
Jan 23, 2012 | 5.320 | 5.480 | 5.320 | 5.450 | 87,734 | +0.13(+2.44%) |
Jan 20, 2012 | 5.210 | 5.358 | 5.210 | 5.320 | 43,389 | +0.05(+0.95%) |
Jan 19, 2012 | 5.410 | 5.480 | 5.141 | 5.270 | 118,754 | -0.19(-3.48%) |
Jan 18, 2012 | 5.490 | 5.580 | 5.321 | 5.460 | 105,322 | -0.03(-0.55%) |
Jan 17, 2012 | 5.530 | 5.550 | 5.360 | 5.490 | 159,076 | +0.03(+0.55%) |
Jan 13, 2012 | 5.460 | 5.500 | 5.380 | 5.460 | 50,001 | -0.08(-1.44%) |
Jan 12, 2012 | 5.450 | 5.550 | 5.320 | 5.540 | 113,001 | +0.07(+1.28%) |
Jan 11, 2012 | 5.590 | 5.640 | 5.430 | 5.470 | 112,813 | -0.12(-2.15%) |
Jan 10, 2012 | 5.550 | 5.710 | 5.290 | 5.590 | 159,152 | +0.10(+1.82%) |
Jan 09, 2012 | 5.030 | 5.540 | 5.030 | 5.490 | 263,003 | +0.40(+7.86%) |
Jan 06, 2012 | 5.100 | 5.100 | 5.000 | 5.090 | 62,140 | +0.05(+0.99%) |
Jan 05, 2012 | 5.000 | 5.190 | 4.960 | 5.040 | 51,030 | -0.01(-0.20%) |
Jan 04, 2012 | 5.150 | 5.150 | 5.010 | 5.050 | 56,973 | +0.10(+2.02%) |
Dec 30, 2011 | 4.991 | 5.022 | 4.950 | 4.950 | 32,837 | -0.02(-0.40%) |
Dec 29, 2011 | 5.060 | 5.120 | 4.950 | 4.970 | 71,610 | -0.13(-2.55%) |
Dec 28, 2011 | 5.030 | 5.240 | 4.910 | 5.100 | 58,002 | +0.01(+0.20%) |
Dec 27, 2011 | 5.110 | 5.219 | 4.990 | 5.090 | 43,199 | -0.14(-2.68%) |
Dec 23, 2011 | 5.100 | 5.250 | 5.010 | 5.230 | 69,025 | +0.19(+3.77%) |
Dec 21, 2011 | 4.650 | 5.100 | 4.650 | 5.040 | 243,528 | +0.39(+8.39%) |
Dec 20, 2011 | 4.620 | 4.748 | 4.530 | 4.650 | 111,487 | +0.07(+1.53%) |
Dec 19, 2011 | 4.750 | 4.810 | 4.500 | 4.580 | 107,130 | -0.13(-2.76%) |
Dec 16, 2011 | 4.460 | 4.760 | 4.360 | 4.710 | 222,413 | +0.24(+5.37%) |
Dec 15, 2011 | 4.600 | 4.600 | 4.460 | 4.470 | 52,111 | -0.06(-1.32%) |
Dec 14, 2011 | 4.520 | 4.610 | 4.460 | 4.530 | 169,825 | +0.05(+1.12%) |
Dec 13, 2011 | 4.460 | 4.600 | 4.450 | 4.480 | 207,069 | +0.03(+0.67%) |
Dec 12, 2011 | 4.290 | 4.550 | 4.290 | 4.450 | 138,188 | +0.12(+2.77%) |
Dec 09, 2011 | 4.270 | 4.380 | 4.260 | 4.330 | 35,165 | +0.08(+1.88%) |
Dec 08, 2011 | 4.270 | 4.370 | 4.250 | 4.250 | 48,098 | -0.10(-2.30%) |
Dec 07, 2011 | 4.300 | 4.380 | 4.260 | 4.350 | 28,636 | -0.07(-1.58%) |
Dec 06, 2011 | 4.420 | 4.460 | 4.246 | 4.420 | 79,626 | -0.03(-0.67%) |
Dec 05, 2011 | 4.450 | 4.470 | 4.380 | 4.450 | 47,085 | +0.02(+0.45%) |
Dec 02, 2011 | 4.520 | 4.580 | 4.300 | 4.430 | 73,206 | -0.09(-1.99%) |