Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 4.190 | 4.299 | 4.150 | 4.170 | 248,356 | -0.03(-0.71%) |
Feb 28, 2012 | 4.400 | 4.420 | 4.160 | 4.200 | 207,689 | -0.18(-4.11%) |
Feb 27, 2012 | 4.240 | 4.480 | 4.050 | 4.380 | 251,245 | +0.08(+1.86%) |
Feb 24, 2012 | 4.450 | 4.450 | 4.290 | 4.300 | 109,958 | -0.15(-3.37%) |
Feb 23, 2012 | 4.220 | 4.500 | 4.163 | 4.450 | 232,694 | +0.19(+4.46%) |
Feb 22, 2012 | 4.050 | 4.269 | 4.050 | 4.260 | 505,835 | +0.16(+3.90%) |
Feb 21, 2012 | 4.650 | 4.660 | 4.100 | 4.100 | 644,577 | -0.56(-12.02%) |
Feb 17, 2012 | 5.110 | 5.110 | 4.530 | 4.660 | 945,890 | -0.38(-7.54%) |
Feb 16, 2012 | 4.750 | 5.160 | 4.690 | 5.040 | 538,706 | +0.25(+5.22%) |
Feb 15, 2012 | 4.940 | 4.970 | 4.620 | 4.790 | 314,991 | -0.13(-2.64%) |
Feb 14, 2012 | 4.680 | 4.960 | 4.350 | 4.920 | 388,976 | +0.25(+5.35%) |
Feb 13, 2012 | 4.570 | 5.270 | 4.570 | 4.670 | 1,596,082 | +0.20(+4.47%) |
Feb 10, 2012 | 4.510 | 4.580 | 4.360 | 4.470 | 230,396 | -0.13(-2.83%) |
Feb 09, 2012 | 4.590 | 4.750 | 4.470 | 4.600 | 297,990 | +0.01(+0.22%) |
Feb 08, 2012 | 4.760 | 4.850 | 4.340 | 4.590 | 833,318 | -0.26(-5.36%) |
Feb 07, 2012 | 5.060 | 5.090 | 4.800 | 4.850 | 590,628 | -0.08(-1.62%) |
Feb 06, 2012 | 4.820 | 4.930 | 4.760 | 4.930 | 314,372 | +0.10(+2.07%) |
Feb 03, 2012 | 4.740 | 4.980 | 4.740 | 4.830 | 335,698 | +0.19(+4.09%) |
Feb 02, 2012 | 4.630 | 4.680 | 4.480 | 4.640 | 290,640 | +0.05(+1.09%) |
Feb 01, 2012 | 4.480 | 4.640 | 4.480 | 4.590 | 676,460 | +0.11(+2.46%) |
Jan 31, 2012 | 4.390 | 4.710 | 4.330 | 4.480 | 884,023 | +0.17(+3.94%) |
Jan 30, 2012 | 4.300 | 4.380 | 4.190 | 4.310 | 412,518 | -0.05(-1.15%) |
Jan 27, 2012 | 4.410 | 4.450 | 4.250 | 4.360 | 747,242 | -0.07(-1.58%) |
Jan 26, 2012 | 4.630 | 4.670 | 4.360 | 4.430 | 925,830 | -0.16(-3.49%) |
Jan 25, 2012 | 4.600 | 4.800 | 4.340 | 4.590 | 2,614,288 | +0.64(+16.20%) |
Jan 24, 2012 | 3.450 | 4.000 | 3.440 | 3.950 | 539,831 | +0.49(+14.16%) |
Jan 23, 2012 | 3.550 | 3.550 | 3.400 | 3.460 | 125,991 | -0.09(-2.54%) |
Jan 20, 2012 | 3.490 | 3.560 | 3.380 | 3.550 | 142,372 | +0.08(+2.31%) |
Jan 19, 2012 | 3.570 | 3.600 | 3.430 | 3.470 | 94,059 | -0.10(-2.80%) |
Jan 18, 2012 | 3.370 | 3.600 | 3.350 | 3.570 | 290,965 | +0.18(+5.31%) |
Jan 17, 2012 | 3.670 | 3.700 | 3.350 | 3.390 | 523,499 | -0.22(-6.09%) |
Jan 13, 2012 | 3.610 | 3.700 | 3.521 | 3.610 | 252,480 | -0.08(-2.17%) |
Jan 12, 2012 | 3.060 | 3.740 | 3.060 | 3.690 | 905,683 | +0.64(+20.98%) |
Jan 11, 2012 | 2.930 | 3.160 | 2.820 | 3.050 | 411,501 | +0.11(+3.74%) |
Jan 10, 2012 | 3.070 | 3.070 | 2.860 | 2.940 | 251,288 | -0.07(-2.33%) |
Jan 09, 2012 | 3.010 | 3.130 | 2.970 | 3.010 | 170,544 | +0.01(+0.33%) |
Jan 06, 2012 | 2.970 | 3.020 | 2.840 | 3.000 | 250,207 | +0.03(+1.01%) |
Jan 05, 2012 | 2.970 | 3.010 | 2.940 | 2.970 | 198,231 | -0.02(-0.67%) |
Jan 04, 2012 | 2.940 | 3.019 | 2.860 | 2.990 | 369,881 | +0.19(+6.79%) |
Dec 30, 2011 | 2.770 | 2.880 | 2.630 | 2.800 | 278,338 | +0.14(+5.26%) |
Dec 29, 2011 | 2.640 | 2.660 | 2.590 | 2.660 | 161,351 | +0.03(+1.14%) |
Dec 28, 2011 | 2.680 | 2.710 | 2.590 | 2.630 | 143,347 | -0.07(-2.59%) |
Dec 27, 2011 | 2.740 | 2.781 | 2.690 | 2.700 | 166,406 | -0.10(-3.57%) |
Dec 23, 2011 | 2.870 | 2.870 | 2.760 | 2.800 | 263,056 | +0.19(+7.28%) |
Dec 21, 2011 | 2.420 | 2.620 | 2.330 | 2.610 | 1,810,759 | +0.16(+6.53%) |
Dec 20, 2011 | 2.370 | 2.500 | 2.330 | 2.450 | 502,151 | +0.17(+7.46%) |
Dec 19, 2011 | 2.500 | 2.510 | 2.250 | 2.280 | 301,934 | -0.22(-8.80%) |
Dec 16, 2011 | 2.620 | 2.620 | 2.450 | 2.500 | 371,743 | -0.11(-4.21%) |
Dec 15, 2011 | 2.550 | 2.710 | 2.550 | 2.610 | 447,922 | +0.10(+3.98%) |
Dec 14, 2011 | 2.500 | 2.600 | 2.450 | 2.510 | 169,293 | -0.04(-1.57%) |
Dec 13, 2011 | 2.630 | 2.670 | 2.510 | 2.550 | 143,514 | -0.08(-3.04%) |
Dec 12, 2011 | 2.650 | 2.650 | 2.570 | 2.630 | 149,860 | -0.04(-1.50%) |
Dec 09, 2011 | 2.560 | 2.720 | 2.510 | 2.670 | 270,869 | +0.12(+4.71%) |
Dec 08, 2011 | 2.690 | 2.720 | 2.540 | 2.550 | 319,746 | -0.15(-5.56%) |
Dec 07, 2011 | 2.480 | 2.710 | 2.430 | 2.700 | 254,898 | +0.20(+8.00%) |
Dec 06, 2011 | 2.590 | 2.650 | 2.390 | 2.500 | 205,299 | -0.08(-3.10%) |
Dec 05, 2011 | 2.770 | 2.775 | 2.520 | 2.580 | 255,654 | -0.15(-5.49%) |
Dec 02, 2011 | 2.820 | 2.950 | 2.690 | 2.730 | 167,029 | -0.06(-2.15%) |