Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 6.389 | 6.513 | 6.277 | 6.339 | 27,017 | -0.07(-1.11%) |
Feb 27, 2012 | 6.448 | 6.410 | 6.410 | 6.410 | 5,742 | -0.09(-1.31%) |
Feb 24, 2012 | 6.327 | 6.495 | 6.327 | 6.495 | 7,312 | +0.13(+2.03%) |
Feb 23, 2012 | 6.140 | 6.365 | 6.140 | 6.365 | 15,050 | +0.15(+2.38%) |
Feb 22, 2012 | 6.487 | 6.513 | 6.211 | 6.217 | 28,183 | -0.30(-4.55%) |
Feb 21, 2012 | 6.219 | 6.587 | 6.219 | 6.513 | 12,372 | +0.30(+4.76%) |
Feb 17, 2012 | 5.924 | 6.217 | 5.921 | 6.217 | 40,281 | +0.30(+5.00%) |
Feb 16, 2012 | 6.066 | 6.069 | 5.877 | 5.921 | 6,991 | -0.14(-2.25%) |
Feb 15, 2012 | 5.921 | 6.066 | 5.906 | 6.057 | 65,499 | +0.28(+4.92%) |
Feb 14, 2012 | 5.616 | 5.892 | 5.616 | 5.773 | 75,304 | +0.41(+7.67%) |
Feb 13, 2012 | 5.362 | 5.362 | 5.362 | 5.362 | 675 | -0.12(-2.11%) |
Feb 10, 2012 | 5.359 | 5.477 | 5.359 | 5.477 | 19,239 | -0.00(-0.00%) |
Feb 09, 2012 | 5.465 | 5.536 | 5.456 | 5.477 | 12,537 | +0.00(+0.00%) |
Feb 08, 2012 | 5.530 | 5.530 | 5.468 | 5.477 | 86,852 | -0.00(-0.00%) |
Feb 07, 2012 | 5.587 | 5.625 | 5.477 | 5.477 | 4,586 | +0.07(+1.20%) |
Feb 03, 2012 | 5.211 | 5.412 | 5.412 | 5.412 | 8,106 | +0.15(+2.93%) |
Feb 02, 2012 | 5.341 | 5.394 | 5.217 | 5.258 | 4,282 | -0.09(-1.77%) |
Feb 01, 2012 | 5.184 | 5.353 | 5.184 | 5.353 | 21,910 | +0.10(+1.86%) |
Jan 31, 2012 | 5.308 | 5.317 | 5.255 | 5.255 | 11,940 | +0.03(+0.62%) |
Jan 30, 2012 | 5.273 | 5.317 | 5.181 | 5.223 | 21,958 | -0.09(-1.78%) |
Jan 27, 2012 | 5.317 | 5.317 | 5.317 | 5.317 | 3,326 | -0.06(-1.10%) |
Jan 26, 2012 | 5.350 | 5.474 | 5.350 | 5.377 | 4,728 | +0.05(+0.89%) |
Jan 25, 2012 | 4.826 | 5.596 | 4.826 | 5.329 | 71,160 | +0.52(+10.70%) |
Jan 20, 2012 | 4.773 | 4.814 | 4.814 | 4.814 | 2,026 | +0.00(+0.06%) |
Jan 18, 2012 | 4.811 | 4.811 | 4.811 | 4.811 | 3,039 | +0.12(+2.64%) |
Jan 17, 2012 | 4.687 | 4.687 | 4.687 | 4.687 | 435 | -0.12(-2.57%) |
Jan 13, 2012 | 4.826 | 4.885 | 4.737 | 4.811 | 11,855 | +0.01(+0.31%) |
Jan 11, 2012 | 4.678 | 4.796 | 4.796 | 4.796 | 2,702 | +0.06(+1.25%) |
Jan 10, 2012 | 4.722 | 4.761 | 4.633 | 4.737 | 19,853 | +0.09(+1.91%) |
Jan 09, 2012 | 4.604 | 4.678 | 4.562 | 4.648 | 8,471 | +0.05(+1.09%) |
Jan 06, 2012 | 4.559 | 4.633 | 4.559 | 4.598 | 3,641 | -0.11(-2.33%) |
Jan 05, 2012 | 4.598 | 4.805 | 4.574 | 4.707 | 3,796 | +0.03(+0.63%) |
Jan 03, 2012 | 5.086 | 4.678 | 4.678 | 4.678 | 17,901 | -0.25(-5.11%) |
Dec 30, 2011 | 4.707 | 4.935 | 4.488 | 4.929 | 23,386 | +0.49(+10.97%) |
Dec 29, 2011 | 4.488 | 4.497 | 4.441 | 4.442 | 7,390 | -0.08(-1.87%) |
Dec 28, 2011 | 4.601 | 4.601 | 4.337 | 4.527 | 10,011 | -0.07(-1.42%) |
Dec 27, 2011 | 4.619 | 4.701 | 4.592 | 4.592 | 5,235 | +0.00(+0.00%) |
Dec 23, 2011 | 4.625 | 4.625 | 4.441 | 4.592 | 10,295 | +0.00(+0.00%) |
Dec 21, 2011 | 4.589 | 4.630 | 4.441 | 4.592 | 15,270 | +0.01(+0.26%) |
Dec 20, 2011 | 4.411 | 4.619 | 4.397 | 4.580 | 14,797 | +0.28(+6.62%) |
Dec 19, 2011 | 4.296 | 4.296 | 4.296 | 4.296 | 905 | +0.06(+1.40%) |
Dec 16, 2011 | 4.237 | 4.237 | 4.237 | 4.237 | 337 | +0.00(+0.07%) |
Dec 15, 2011 | 4.234 | 4.234 | 4.234 | 4.234 | 540 | -0.14(-3.18%) |
Dec 13, 2011 | 4.373 | 4.373 | 4.373 | 4.373 | 0 | +0.08(+1.86%) |
Dec 12, 2011 | 4.296 | 4.323 | 4.222 | 4.293 | 24,417 | +0.01(+0.28%) |
Dec 09, 2011 | 4.474 | 4.474 | 4.281 | 4.281 | 11,402 | -0.16(-3.60%) |
Dec 08, 2011 | 4.337 | 4.447 | 4.337 | 4.441 | 29,524 | +0.04(+0.87%) |
Dec 07, 2011 | 4.399 | 4.402 | 4.391 | 4.402 | 25,979 | +0.00(+0.00%) |
Dec 06, 2011 | 4.212 | 4.402 | 4.212 | 4.402 | 21,662 | +0.22(+5.26%) |
Dec 05, 2011 | 4.182 | 4.182 | 4.182 | 4.182 | 340 | +0.03(+0.78%) |
Dec 02, 2011 | 4.350 | 4.350 | 4.138 | 4.150 | 13,063 | -0.22(-4.97%) |