Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 7.040 | 7.040 | 6.300 | 6.800 | 137,311 | -0.11(-1.59%) |
Feb 28, 2012 | 6.470 | 7.050 | 6.430 | 6.910 | 169,087 | +0.48(+7.47%) |
Feb 27, 2012 | 6.180 | 6.440 | 5.930 | 6.430 | 26,697 | +0.18(+2.88%) |
Feb 24, 2012 | 6.490 | 6.490 | 6.240 | 6.250 | 50,295 | -0.19(-2.95%) |
Feb 23, 2012 | 6.510 | 6.580 | 6.420 | 6.440 | 122,119 | +0.02(+0.31%) |
Feb 22, 2012 | 6.620 | 6.690 | 6.378 | 6.420 | 49,981 | -0.28(-4.18%) |
Feb 21, 2012 | 6.650 | 6.930 | 6.601 | 6.700 | 70,746 | -0.05(-0.74%) |
Feb 17, 2012 | 6.610 | 6.750 | 6.520 | 6.750 | 72,456 | +0.24(+3.69%) |
Feb 16, 2012 | 6.340 | 6.676 | 6.280 | 6.510 | 74,669 | +0.13(+2.04%) |
Feb 15, 2012 | 6.270 | 6.440 | 6.200 | 6.380 | 53,123 | +0.11(+1.75%) |
Feb 14, 2012 | 6.169 | 6.270 | 6.030 | 6.270 | 29,525 | +0.02(+0.32%) |
Feb 13, 2012 | 6.410 | 6.410 | 6.060 | 6.250 | 63,319 | -0.07(-1.11%) |
Feb 10, 2012 | 6.325 | 6.400 | 6.320 | 6.320 | 41,050 | -0.07(-1.10%) |
Feb 09, 2012 | 6.360 | 6.440 | 6.240 | 6.390 | 41,251 | -0.02(-0.31%) |
Feb 08, 2012 | 6.340 | 6.500 | 6.230 | 6.410 | 71,146 | +0.08(+1.26%) |
Feb 07, 2012 | 6.030 | 6.460 | 6.010 | 6.330 | 209,187 | +0.39(+6.57%) |
Feb 06, 2012 | 5.850 | 5.970 | 5.850 | 5.940 | 53,824 | +0.04(+0.68%) |
Feb 03, 2012 | 5.900 | 5.940 | 5.780 | 5.900 | 41,981 | +0.01(+0.17%) |
Feb 02, 2012 | 5.750 | 6.060 | 5.750 | 5.890 | 56,152 | +0.17(+2.97%) |
Feb 01, 2012 | 5.450 | 5.780 | 5.440 | 5.720 | 29,734 | +0.26(+4.76%) |
Jan 31, 2012 | 5.670 | 5.710 | 5.400 | 5.460 | 37,631 | -0.33(-5.70%) |
Jan 30, 2012 | 5.840 | 5.890 | 5.580 | 5.790 | 18,559 | -0.03(-0.52%) |
Jan 27, 2012 | 5.560 | 5.920 | 5.560 | 5.820 | 41,343 | +0.12(+2.11%) |
Jan 26, 2012 | 5.700 | 5.700 | 5.520 | 5.700 | 33,379 | +0.03(+0.53%) |
Jan 25, 2012 | 5.730 | 5.800 | 5.640 | 5.670 | 17,768 | +0.11(+1.98%) |
Jan 24, 2012 | 5.220 | 5.640 | 5.180 | 5.560 | 37,702 | +0.35(+6.72%) |
Jan 23, 2012 | 5.590 | 5.590 | 5.060 | 5.210 | 56,585 | -0.38(-6.80%) |
Jan 20, 2012 | 5.520 | 5.670 | 5.460 | 5.590 | 15,799 | -0.13(-2.27%) |
Jan 19, 2012 | 5.700 | 5.750 | 5.531 | 5.720 | 19,427 | -0.07(-1.21%) |
Jan 18, 2012 | 5.740 | 5.800 | 5.621 | 5.790 | 26,992 | +0.10(+1.76%) |
Jan 17, 2012 | 5.500 | 6.222 | 5.500 | 5.690 | 87,676 | +0.16(+2.89%) |
Jan 13, 2012 | 5.660 | 5.660 | 5.350 | 5.530 | 50,118 | -0.08(-1.43%) |
Jan 12, 2012 | 5.500 | 5.710 | 5.500 | 5.610 | 25,050 | +0.16(+2.94%) |
Jan 11, 2012 | 5.610 | 5.610 | 5.290 | 5.450 | 53,988 | -0.04(-0.73%) |
Jan 10, 2012 | 4.690 | 6.000 | 4.540 | 5.490 | 248,817 | +1.02(+22.82%) |
Jan 09, 2012 | 4.110 | 4.630 | 4.000 | 4.470 | 64,516 | +0.37(+9.02%) |
Jan 06, 2012 | 4.050 | 4.130 | 4.011 | 4.100 | 22,205 | +0.08(+1.99%) |
Jan 05, 2012 | 3.970 | 4.040 | 3.960 | 4.020 | 22,661 | +0.03(+0.75%) |
Jan 04, 2012 | 3.993 | 4.040 | 3.970 | 3.990 | 35,100 | +0.04(+1.01%) |
Dec 30, 2011 | 3.980 | 4.030 | 3.950 | 3.950 | 23,357 | -0.07(-1.74%) |
Dec 29, 2011 | 4.000 | 4.050 | 3.980 | 4.020 | 36,400 | -0.03(-0.74%) |
Dec 28, 2011 | 4.000 | 4.050 | 3.980 | 4.050 | 35,119 | +0.01(+0.25%) |
Dec 27, 2011 | 3.950 | 4.050 | 3.950 | 4.040 | 27,594 | +0.00(+0.00%) |
Dec 23, 2011 | 3.960 | 4.100 | 3.940 | 4.040 | 24,413 | +0.29(+7.73%) |
Dec 21, 2011 | 3.960 | 3.960 | 3.660 | 3.750 | 37,859 | -0.27(-6.72%) |
Dec 20, 2011 | 3.990 | 4.020 | 3.910 | 4.020 | 14,982 | +0.03(+0.75%) |
Dec 19, 2011 | 4.050 | 4.050 | 3.941 | 3.990 | 4,400 | -0.01(-0.25%) |
Dec 16, 2011 | 4.000 | 4.060 | 3.990 | 4.000 | 18,740 | +0.02(+0.50%) |
Dec 15, 2011 | 4.100 | 4.100 | 3.900 | 3.980 | 36,164 | -0.12(-2.93%) |
Dec 14, 2011 | 4.000 | 4.100 | 3.990 | 4.100 | 7,135 | +0.09(+2.24%) |
Dec 13, 2011 | 4.010 | 4.090 | 4.000 | 4.010 | 14,662 | -0.04(-0.99%) |
Dec 12, 2011 | 4.000 | 4.070 | 3.980 | 4.050 | 2,985 | +0.01(+0.25%) |
Dec 09, 2011 | 3.970 | 4.060 | 3.970 | 4.040 | 26,400 | +0.04(+1.00%) |
Dec 08, 2011 | 4.020 | 4.030 | 3.965 | 4.000 | 8,321 | -0.02(-0.50%) |
Dec 07, 2011 | 4.040 | 4.040 | 3.950 | 4.020 | 10,875 | +0.00(+0.00%) |
Dec 06, 2011 | 4.010 | 4.050 | 3.770 | 4.020 | 111,985 | +0.03(+0.75%) |
Dec 05, 2011 | 4.000 | 4.150 | 3.950 | 3.990 | 190,167 | +0.06(+1.53%) |
Dec 02, 2011 | 3.950 | 4.000 | 3.837 | 3.930 | 11,846 | +0.00(+0.00%) |