Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 5.550 | 5.670 | 5.270 | 5.270 | 464,040 | -0.26(-4.70%) |
Feb 28, 2012 | 5.510 | 5.830 | 5.500 | 5.530 | 388,337 | +0.02(+0.36%) |
Feb 27, 2012 | 5.450 | 5.630 | 5.380 | 5.510 | 411,365 | -0.01(-0.18%) |
Feb 24, 2012 | 5.620 | 5.700 | 5.510 | 5.520 | 310,388 | -0.07(-1.25%) |
Feb 23, 2012 | 5.650 | 5.650 | 5.410 | 5.590 | 1,136,994 | -0.08(-1.41%) |
Feb 22, 2012 | 5.490 | 5.890 | 5.340 | 5.670 | 1,017,891 | +0.21(+3.85%) |
Feb 21, 2012 | 5.350 | 5.540 | 5.030 | 5.460 | 1,029,454 | +0.13(+2.44%) |
Feb 17, 2012 | 4.230 | 5.360 | 4.210 | 5.330 | 1,261,634 | +1.13(+26.90%) |
Feb 16, 2012 | 4.210 | 4.280 | 4.110 | 4.200 | 225,326 | +0.00(+0.00%) |
Feb 15, 2012 | 4.280 | 4.350 | 4.180 | 4.200 | 282,820 | -0.07(-1.64%) |
Feb 14, 2012 | 4.360 | 4.400 | 4.230 | 4.270 | 231,501 | -0.15(-3.39%) |
Feb 13, 2012 | 4.320 | 4.450 | 4.290 | 4.420 | 350,831 | +0.18(+4.25%) |
Feb 10, 2012 | 4.270 | 4.360 | 4.180 | 4.240 | 343,780 | -0.08(-1.85%) |
Feb 09, 2012 | 4.830 | 4.830 | 4.310 | 4.320 | 482,665 | -0.46(-9.62%) |
Feb 08, 2012 | 4.470 | 4.810 | 4.280 | 4.780 | 1,047,144 | +0.28(+6.22%) |
Feb 07, 2012 | 4.520 | 4.550 | 4.330 | 4.500 | 644,637 | -0.04(-0.88%) |
Feb 06, 2012 | 4.550 | 4.620 | 4.450 | 4.540 | 494,931 | -0.01(-0.22%) |
Feb 03, 2012 | 4.500 | 4.820 | 4.460 | 4.550 | 685,495 | +0.11(+2.48%) |
Feb 02, 2012 | 4.230 | 4.580 | 4.110 | 4.440 | 801,915 | +0.25(+5.97%) |
Feb 01, 2012 | 3.650 | 4.500 | 3.570 | 4.190 | 1,624,701 | +0.74(+21.45%) |
Jan 31, 2012 | 3.330 | 3.540 | 3.230 | 3.450 | 337,143 | +0.15(+4.55%) |
Jan 30, 2012 | 3.280 | 3.360 | 3.200 | 3.300 | 121,158 | +0.00(+0.00%) |
Jan 27, 2012 | 3.250 | 3.360 | 3.200 | 3.300 | 274,364 | +0.05(+1.54%) |
Jan 26, 2012 | 3.150 | 3.260 | 3.130 | 3.250 | 241,348 | +0.13(+4.17%) |
Jan 25, 2012 | 3.070 | 3.150 | 3.000 | 3.120 | 174,533 | +0.05(+1.63%) |
Jan 24, 2012 | 3.100 | 3.190 | 3.000 | 3.070 | 194,077 | -0.07(-2.23%) |
Jan 23, 2012 | 3.180 | 3.180 | 3.040 | 3.140 | 219,270 | -0.06(-1.88%) |
Jan 20, 2012 | 3.220 | 3.250 | 3.130 | 3.200 | 87,318 | -0.02(-0.62%) |
Jan 19, 2012 | 3.320 | 3.320 | 3.180 | 3.220 | 224,089 | -0.09(-2.72%) |
Jan 18, 2012 | 3.220 | 3.360 | 3.190 | 3.310 | 161,478 | +0.09(+2.80%) |
Jan 17, 2012 | 3.320 | 3.370 | 3.190 | 3.220 | 253,103 | -0.05(-1.53%) |
Jan 13, 2012 | 3.250 | 3.350 | 3.200 | 3.270 | 223,528 | -0.03(-0.91%) |
Jan 12, 2012 | 3.300 | 3.340 | 3.180 | 3.300 | 210,797 | +0.00(+0.00%) |
Jan 11, 2012 | 3.160 | 3.320 | 3.100 | 3.300 | 392,264 | +0.15(+4.76%) |
Jan 10, 2012 | 3.070 | 3.290 | 3.060 | 3.150 | 614,301 | +0.13(+4.30%) |
Jan 09, 2012 | 3.040 | 3.219 | 3.010 | 3.020 | 418,371 | -0.01(-0.33%) |
Jan 06, 2012 | 2.990 | 3.050 | 2.940 | 3.030 | 245,291 | +0.04(+1.34%) |
Jan 05, 2012 | 2.920 | 2.990 | 2.900 | 2.990 | 154,911 | +0.04(+1.36%) |
Jan 04, 2012 | 2.930 | 2.970 | 2.810 | 2.950 | 149,887 | +0.11(+3.87%) |
Dec 30, 2011 | 2.780 | 2.900 | 2.700 | 2.840 | 410,610 | +0.06(+2.16%) |
Dec 29, 2011 | 2.630 | 2.800 | 2.630 | 2.780 | 259,111 | +0.14(+5.30%) |
Dec 28, 2011 | 2.630 | 2.760 | 2.570 | 2.640 | 579,201 | -0.01(-0.38%) |
Dec 27, 2011 | 2.720 | 2.720 | 2.640 | 2.650 | 391,081 | -0.09(-3.28%) |
Dec 23, 2011 | 2.800 | 2.850 | 2.700 | 2.740 | 198,878 | -0.01(-0.36%) |
Dec 21, 2011 | 2.770 | 2.790 | 2.630 | 2.750 | 187,595 | -0.01(-0.36%) |
Dec 20, 2011 | 2.790 | 2.790 | 2.680 | 2.760 | 240,831 | +0.06(+2.22%) |
Dec 19, 2011 | 2.780 | 2.870 | 2.600 | 2.700 | 333,493 | -0.09(-3.23%) |
Dec 16, 2011 | 2.740 | 2.790 | 2.650 | 2.790 | 334,309 | +0.09(+3.33%) |
Dec 15, 2011 | 2.790 | 2.870 | 2.680 | 2.700 | 280,505 | -0.04(-1.46%) |
Dec 14, 2011 | 2.670 | 2.740 | 2.565 | 2.740 | 246,742 | +0.03(+1.11%) |
Dec 13, 2011 | 2.670 | 2.820 | 2.610 | 2.710 | 596,495 | +0.08(+3.04%) |
Dec 12, 2011 | 2.730 | 2.750 | 2.600 | 2.630 | 238,316 | -0.14(-5.05%) |
Dec 09, 2011 | 2.590 | 2.780 | 2.590 | 2.770 | 246,782 | +0.22(+8.63%) |
Dec 08, 2011 | 2.790 | 2.790 | 2.550 | 2.550 | 190,998 | -0.27(-9.57%) |
Dec 07, 2011 | 2.750 | 2.860 | 2.750 | 2.820 | 183,085 | +0.05(+1.81%) |
Dec 06, 2011 | 2.930 | 2.980 | 2.750 | 2.770 | 289,066 | -0.17(-5.78%) |
Dec 05, 2011 | 3.020 | 3.055 | 2.900 | 2.940 | 241,531 | -0.04(-1.34%) |
Dec 02, 2011 | 3.070 | 3.130 | 2.970 | 2.980 | 241,202 | -0.05(-1.65%) |