Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 5.036 | 5.115 | 4.912 | 4.931 | 1,073,245 | -0.19(-3.71%) |
Feb 28, 2012 | 5.016 | 5.213 | 4.977 | 5.121 | 1,199,873 | +0.16(+3.17%) |
Feb 27, 2012 | 4.898 | 5.069 | 4.768 | 4.964 | 1,376,758 | -0.09(-1.75%) |
Feb 24, 2012 | 5.180 | 5.259 | 5.003 | 5.052 | 1,137,949 | -0.13(-2.47%) |
Feb 23, 2012 | 5.291 | 5.350 | 5.108 | 5.180 | 1,753,545 | -0.21(-3.89%) |
Feb 22, 2012 | 5.652 | 5.658 | 5.298 | 5.390 | 1,820,081 | -0.25(-4.41%) |
Feb 21, 2012 | 5.449 | 5.737 | 5.357 | 5.639 | 2,419,357 | +0.31(+5.90%) |
Feb 17, 2012 | 5.481 | 6.248 | 5.305 | 5.324 | 11,201,037 | +0.43(+8.69%) |
Feb 16, 2012 | 4.872 | 4.964 | 4.715 | 4.898 | 1,269,801 | +0.10(+2.05%) |
Feb 15, 2012 | 5.056 | 5.056 | 4.787 | 4.800 | 1,192,243 | -0.12(-2.53%) |
Feb 14, 2012 | 5.029 | 5.056 | 4.794 | 4.925 | 1,248,751 | -0.20(-3.96%) |
Feb 13, 2012 | 5.324 | 5.403 | 5.082 | 5.128 | 1,265,406 | -0.13(-2.49%) |
Feb 10, 2012 | 5.429 | 5.481 | 5.180 | 5.259 | 1,656,260 | -0.27(-4.86%) |
Feb 09, 2012 | 4.931 | 5.730 | 4.918 | 5.527 | 4,090,797 | +0.62(+12.53%) |
Feb 08, 2012 | 4.754 | 5.010 | 4.754 | 4.912 | 2,236,137 | +0.20(+4.17%) |
Feb 07, 2012 | 5.363 | 5.379 | 4.663 | 4.715 | 3,043,214 | -0.64(-11.87%) |
Feb 06, 2012 | 5.180 | 5.494 | 5.180 | 5.350 | 1,155,216 | +0.16(+3.03%) |
Feb 03, 2012 | 4.997 | 5.206 | 4.932 | 5.193 | 2,197,342 | +0.29(+6.02%) |
Feb 02, 2012 | 4.722 | 4.918 | 4.637 | 4.898 | 1,006,401 | +0.23(+4.91%) |
Feb 01, 2012 | 4.519 | 4.741 | 4.466 | 4.669 | 1,064,206 | +0.18(+4.09%) |
Jan 31, 2012 | 4.820 | 4.846 | 4.453 | 4.486 | 1,390,496 | -0.31(-6.42%) |
Jan 30, 2012 | 4.781 | 4.846 | 4.551 | 4.794 | 1,360,660 | +0.05(+0.97%) |
Jan 27, 2012 | 4.466 | 4.748 | 4.466 | 4.748 | 1,185,639 | +0.26(+5.69%) |
Jan 26, 2012 | 4.506 | 4.695 | 4.460 | 4.492 | 804,283 | +0.01(+0.29%) |
Jan 25, 2012 | 4.486 | 4.584 | 4.388 | 4.479 | 789,297 | +0.00(+0.00%) |
Jan 24, 2012 | 4.355 | 4.519 | 4.303 | 4.479 | 948,996 | +0.14(+3.32%) |
Jan 23, 2012 | 4.794 | 4.826 | 4.289 | 4.335 | 1,852,855 | -0.45(-9.32%) |
Jan 20, 2012 | 4.669 | 4.794 | 4.630 | 4.781 | 949,821 | +0.11(+2.38%) |
Jan 19, 2012 | 5.003 | 5.174 | 4.663 | 4.669 | 1,634,790 | -0.30(-6.06%) |
Jan 18, 2012 | 4.748 | 5.036 | 4.643 | 4.971 | 1,182,936 | +0.20(+4.26%) |
Jan 17, 2012 | 5.003 | 5.121 | 4.741 | 4.768 | 1,509,289 | -0.18(-3.58%) |
Jan 13, 2012 | 5.075 | 5.128 | 4.892 | 4.944 | 1,516,521 | -0.16(-3.08%) |
Jan 12, 2012 | 4.918 | 5.134 | 4.689 | 5.102 | 2,211,690 | +0.24(+4.85%) |
Jan 11, 2012 | 4.348 | 4.938 | 4.322 | 4.866 | 2,905,832 | +0.48(+11.06%) |
Jan 10, 2012 | 4.355 | 4.434 | 4.303 | 4.381 | 898,535 | +0.12(+2.77%) |
Jan 09, 2012 | 4.283 | 4.447 | 4.152 | 4.263 | 1,114,076 | +0.01(+0.31%) |
Jan 06, 2012 | 4.276 | 4.420 | 4.224 | 4.250 | 801,746 | -0.03(-0.76%) |
Jan 05, 2012 | 4.289 | 4.355 | 4.237 | 4.283 | 1,334,895 | -0.03(-0.76%) |
Jan 04, 2012 | 4.257 | 4.348 | 4.217 | 4.316 | 851,933 | +0.24(+5.78%) |
Dec 30, 2011 | 3.903 | 4.100 | 3.838 | 4.080 | 1,293,824 | +0.18(+4.71%) |
Dec 29, 2011 | 3.916 | 3.916 | 3.766 | 3.897 | 1,573,544 | +0.00(+0.00%) |
Dec 28, 2011 | 3.864 | 3.949 | 3.746 | 3.897 | 1,487,950 | +0.02(+0.51%) |
Dec 27, 2011 | 3.929 | 3.942 | 3.602 | 3.877 | 3,140,370 | -0.05(-1.33%) |
Dec 23, 2011 | 4.545 | 4.578 | 3.874 | 3.929 | 6,399,380 | +0.24(+6.38%) |
Dec 21, 2011 | 3.536 | 3.700 | 3.471 | 3.694 | 1,503,794 | +0.12(+3.49%) |
Dec 20, 2011 | 3.438 | 3.635 | 3.392 | 3.569 | 1,379,933 | +0.20(+5.83%) |
Dec 19, 2011 | 3.353 | 3.471 | 3.317 | 3.373 | 1,397,895 | +0.01(+0.39%) |
Dec 16, 2011 | 3.477 | 3.575 | 3.235 | 3.360 | 2,634,876 | -0.10(-3.02%) |
Dec 15, 2011 | 3.595 | 3.595 | 3.399 | 3.464 | 1,476,068 | -0.01(-0.19%) |
Dec 14, 2011 | 3.942 | 3.972 | 3.471 | 3.471 | 2,671,165 | -0.66(-16.01%) |
Dec 13, 2011 | 4.322 | 4.355 | 4.086 | 4.132 | 1,495,536 | -0.12(-2.92%) |
Dec 12, 2011 | 4.309 | 4.381 | 4.191 | 4.257 | 1,062,656 | -0.09(-2.11%) |
Dec 09, 2011 | 4.172 | 4.381 | 4.107 | 4.348 | 1,136,788 | +0.14(+3.27%) |
Dec 08, 2011 | 4.335 | 4.375 | 4.165 | 4.211 | 1,784,162 | -0.13(-3.02%) |
Dec 07, 2011 | 4.637 | 4.826 | 4.296 | 4.342 | 2,148,875 | -0.26(-5.56%) |
Dec 06, 2011 | 4.774 | 4.997 | 4.584 | 4.597 | 1,155,635 | -0.16(-3.44%) |
Dec 05, 2011 | 5.003 | 5.007 | 4.715 | 4.761 | 1,025,201 | -0.03(-0.55%) |
Dec 02, 2011 | 4.912 | 5.141 | 4.781 | 4.787 | 902,886 | -0.05(-0.95%) |