Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 4.550 | 4.730 | 4.050 | 4.330 | 613,110 | -0.22(-4.84%) |
Feb 28, 2012 | 4.440 | 4.550 | 4.440 | 4.550 | 215,660 | +0.20(+4.60%) |
Feb 27, 2012 | 4.300 | 4.490 | 4.300 | 4.350 | 219,350 | +0.00(+0.00%) |
Feb 24, 2012 | 4.260 | 4.380 | 4.260 | 4.350 | 220,329 | +0.09(+2.11%) |
Feb 23, 2012 | 4.100 | 4.380 | 4.070 | 4.260 | 505,600 | +0.20(+4.93%) |
Feb 22, 2012 | 3.780 | 4.100 | 3.720 | 4.060 | 324,340 | +0.30(+7.98%) |
Feb 21, 2012 | 3.680 | 3.800 | 3.610 | 3.760 | 258,783 | +0.21(+5.92%) |
Feb 17, 2012 | 3.550 | 3.550 | 3.550 | 0 | +0.11(+3.20%) | |
Feb 16, 2012 | 3.370 | 3.470 | 3.370 | 3.440 | 105,046 | +0.07(+2.08%) |
Feb 15, 2012 | 3.340 | 3.410 | 3.340 | 3.370 | 128,046 | +0.02(+0.60%) |
Feb 14, 2012 | 3.200 | 3.380 | 3.200 | 3.350 | 84,231 | +0.05(+1.52%) |
Feb 13, 2012 | 3.350 | 3.420 | 3.300 | 3.300 | 229,245 | -0.14(-4.07%) |
Feb 10, 2012 | 3.190 | 3.440 | 3.150 | 3.440 | 210,489 | +0.21(+6.50%) |
Feb 09, 2012 | 3.180 | 3.340 | 3.180 | 3.230 | 113,449 | +0.05(+1.57%) |
Feb 08, 2012 | 3.230 | 3.250 | 3.170 | 3.180 | 60,395 | -0.02(-0.63%) |
Feb 07, 2012 | 3.140 | 3.240 | 3.090 | 3.200 | 113,332 | +0.06(+1.91%) |
Feb 06, 2012 | 3.150 | 3.190 | 3.140 | 3.140 | 116,933 | -0.06(-1.88%) |
Feb 03, 2012 | 3.290 | 3.300 | 3.200 | 3.200 | 120,418 | -0.04(-1.23%) |
Feb 02, 2012 | 3.150 | 3.260 | 3.150 | 3.240 | 98,613 | +0.05(+1.57%) |
Feb 01, 2012 | 3.190 | 3.210 | 3.150 | 3.190 | 140,415 | -0.03(-0.93%) |
Jan 31, 2012 | 3.120 | 3.280 | 3.120 | 3.220 | 138,813 | +0.10(+3.21%) |
Jan 30, 2012 | 3.200 | 3.270 | 3.120 | 3.120 | 215,375 | -0.17(-5.17%) |
Jan 27, 2012 | 3.240 | 3.380 | 3.230 | 3.290 | 199,346 | -0.07(-2.08%) |
Jan 26, 2012 | 3.350 | 3.500 | 3.210 | 3.360 | 224,552 | +0.19(+5.99%) |
Jan 25, 2012 | 2.930 | 3.310 | 2.930 | 3.170 | 246,258 | +0.21(+7.09%) |
Jan 24, 2012 | 3.030 | 3.060 | 2.960 | 2.960 | 100,526 | -0.10(-3.27%) |
Jan 23, 2012 | 3.010 | 3.150 | 3.010 | 3.060 | 71,641 | +0.02(+0.66%) |
Jan 20, 2012 | 3.020 | 3.100 | 3.020 | 3.040 | 62,789 | +0.02(+0.66%) |
Jan 19, 2012 | 2.950 | 3.210 | 2.950 | 3.020 | 72,543 | -0.04(-1.31%) |
Jan 18, 2012 | 2.910 | 3.150 | 2.910 | 3.060 | 45,482 | +0.05(+1.66%) |
Jan 17, 2012 | 3.080 | 3.170 | 3.010 | 3.010 | 110,161 | +0.02(+0.67%) |
Jan 16, 2012 | 2.890 | 3.020 | 2.890 | 2.990 | 6,307 | +0.00(+0.00%) |
Jan 13, 2012 | 3.010 | 3.020 | 2.960 | 2.990 | 99,846 | -0.09(-2.92%) |
Jan 12, 2012 | 3.050 | 3.100 | 2.980 | 3.080 | 127,312 | +0.10(+3.36%) |
Jan 11, 2012 | 2.900 | 3.040 | 2.900 | 2.980 | 140,170 | +0.11(+3.83%) |
Jan 10, 2012 | 2.850 | 2.950 | 2.800 | 2.870 | 203,744 | +0.08(+2.87%) |
Jan 09, 2012 | 2.720 | 2.890 | 2.720 | 2.790 | 204,808 | -0.02(-0.71%) |
Jan 06, 2012 | 2.800 | 2.900 | 2.780 | 2.810 | 145,256 | -0.04(-1.40%) |
Jan 05, 2012 | 2.840 | 2.890 | 2.670 | 2.850 | 157,856 | +0.12(+4.40%) |
Jan 04, 2012 | 2.750 | 2.880 | 2.670 | 2.730 | 184,394 | +0.17(+6.64%) |
Dec 30, 2011 | 2.440 | 2.670 | 2.480 | 2.560 | 217,261 | +0.08(+3.23%) |
Dec 29, 2011 | 2.320 | 2.580 | 2.210 | 2.480 | 133,728 | +0.19(+8.30%) |
Dec 28, 2011 | 2.270 | 2.350 | 2.270 | 2.290 | 179,451 | +0.01(+0.44%) |
Dec 23, 2011 | 2.180 | 2.280 | 2.280 | 2.280 | 173,759 | -0.07(-2.98%) |
Dec 21, 2011 | 2.320 | 2.440 | 2.260 | 2.350 | 190,505 | -0.06(-2.49%) |
Dec 20, 2011 | 2.100 | 2.410 | 2.100 | 2.410 | 528,882 | +0.35(+16.99%) |
Dec 19, 2011 | 2.190 | 2.190 | 2.030 | 2.060 | 392,111 | +0.01(+0.49%) |
Dec 16, 2011 | 2.370 | 2.530 | 1.960 | 2.050 | 1,755,711 | -0.37(-15.29%) |
Dec 15, 2011 | 2.210 | 2.530 | 2.210 | 2.420 | 366,536 | +0.22(+10.00%) |
Dec 14, 2011 | 2.450 | 2.520 | 1.910 | 2.200 | 339,616 | -0.26(-10.57%) |
Dec 13, 2011 | 2.630 | 2.700 | 2.400 | 2.460 | 191,291 | -0.08(-3.15%) |
Dec 12, 2011 | 2.820 | 2.820 | 2.490 | 2.540 | 206,981 | -0.25(-8.96%) |
Dec 09, 2011 | 2.710 | 2.800 | 2.710 | 2.790 | 82,950 | +0.11(+4.10%) |
Dec 08, 2011 | 2.780 | 2.800 | 2.660 | 2.680 | 119,623 | -0.17(-5.96%) |
Dec 07, 2011 | 2.890 | 2.900 | 2.740 | 2.850 | 88,488 | +0.00(+0.00%) |
Dec 06, 2011 | 2.830 | 2.880 | 2.750 | 2.850 | 95,492 | +0.02(+0.71%) |
Dec 05, 2011 | 2.790 | 2.980 | 2.730 | 2.830 | 80,461 | +0.01(+0.35%) |
Dec 02, 2011 | 2.970 | 2.970 | 2.780 | 2.820 | 72,561 | -0.13(-4.41%) |