Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 5.100 | 5.100 | 4.880 | 4.993 | 19,575 | -0.11(-2.09%) |
Feb 28, 2012 | 4.907 | 5.159 | 4.907 | 5.100 | 1,950 | +0.07(+1.46%) |
Feb 27, 2012 | 4.593 | 5.033 | 4.593 | 5.027 | 13,927 | +0.39(+8.33%) |
Feb 24, 2012 | 4.740 | 4.793 | 4.560 | 4.640 | 38,227 | -0.09(-1.90%) |
Feb 23, 2012 | 4.720 | 4.867 | 4.693 | 4.730 | 9,600 | -0.07(-1.46%) |
Feb 22, 2012 | 4.960 | 5.160 | 4.673 | 4.800 | 29,829 | -0.10(-2.04%) |
Feb 21, 2012 | 5.267 | 5.303 | 4.807 | 4.900 | 26,169 | -0.40(-7.55%) |
Feb 17, 2012 | 5.340 | 5.367 | 5.000 | 5.300 | 58,179 | +0.11(+2.12%) |
Feb 16, 2012 | 5.453 | 5.453 | 4.867 | 5.190 | 40,351 | -0.27(-4.95%) |
Feb 15, 2012 | 5.447 | 5.593 | 5.293 | 5.460 | 47,661 | +0.14(+2.70%) |
Feb 14, 2012 | 4.867 | 5.533 | 4.820 | 5.317 | 72,600 | +0.48(+9.85%) |
Feb 13, 2012 | 4.533 | 4.867 | 4.533 | 4.840 | 23,613 | +0.33(+7.24%) |
Feb 10, 2012 | 4.520 | 4.553 | 4.493 | 4.513 | 3,889 | +0.01(+0.30%) |
Feb 09, 2012 | 4.553 | 4.553 | 4.447 | 4.500 | 9,021 | -0.03(-0.59%) |
Feb 08, 2012 | 4.420 | 4.547 | 4.400 | 4.527 | 4,425 | +0.01(+0.15%) |
Feb 07, 2012 | 4.553 | 4.553 | 4.400 | 4.520 | 10,350 | -0.01(-0.15%) |
Feb 06, 2012 | 4.613 | 4.700 | 4.453 | 4.527 | 9,562 | -0.03(-0.59%) |
Feb 03, 2012 | 4.567 | 4.673 | 4.440 | 4.553 | 16,575 | +0.02(+0.44%) |
Feb 02, 2012 | 4.567 | 4.740 | 4.533 | 4.533 | 5,124 | -0.19(-3.95%) |
Feb 01, 2012 | 4.680 | 4.887 | 4.540 | 4.720 | 4,912 | +0.11(+2.46%) |
Jan 31, 2012 | 4.860 | 5.000 | 4.533 | 4.607 | 20,577 | -0.10(-2.12%) |
Jan 30, 2012 | 4.953 | 4.987 | 4.480 | 4.707 | 16,363 | -0.17(-3.42%) |
Jan 27, 2012 | 4.990 | 4.990 | 4.833 | 4.873 | 6,610 | -0.01(-0.10%) |
Jan 26, 2012 | 5.033 | 5.033 | 4.847 | 4.878 | 24,855 | +0.05(+1.07%) |
Jan 25, 2012 | 4.442 | 4.827 | 4.442 | 4.827 | 17,292 | +0.37(+8.38%) |
Jan 24, 2012 | 4.387 | 4.480 | 4.267 | 4.453 | 22,035 | +0.12(+2.77%) |
Jan 23, 2012 | 4.500 | 4.500 | 4.167 | 4.333 | 30,772 | -0.16(-3.56%) |
Jan 20, 2012 | 4.507 | 4.647 | 4.493 | 4.493 | 12,814 | -0.09(-1.89%) |
Jan 19, 2012 | 4.927 | 4.927 | 4.420 | 4.580 | 80,512 | -0.35(-7.04%) |
Jan 18, 2012 | 5.467 | 5.627 | 4.667 | 4.927 | 130,527 | -0.64(-11.50%) |
Jan 17, 2012 | 5.593 | 5.633 | 5.473 | 5.567 | 30,571 | -0.09(-1.53%) |
Jan 13, 2012 | 5.760 | 5.767 | 5.467 | 5.653 | 20,308 | -0.09(-1.55%) |
Jan 12, 2012 | 5.867 | 5.893 | 5.413 | 5.742 | 41,491 | -0.16(-2.68%) |
Jan 11, 2012 | 5.467 | 5.967 | 5.427 | 5.900 | 85,441 | +0.51(+9.39%) |
Jan 10, 2012 | 5.033 | 5.653 | 5.033 | 5.393 | 68,143 | +0.42(+8.45%) |
Jan 09, 2012 | 4.933 | 5.033 | 4.841 | 4.973 | 32,431 | +0.13(+2.61%) |
Jan 06, 2012 | 4.613 | 4.853 | 4.600 | 4.847 | 26,041 | +0.25(+5.36%) |
Jan 05, 2012 | 4.647 | 4.647 | 4.587 | 4.600 | 14,511 | -0.05(-1.15%) |
Jan 04, 2012 | 4.587 | 4.667 | 4.573 | 4.653 | 21,556 | +0.41(+9.58%) |
Dec 30, 2011 | 4.533 | 4.627 | 4.247 | 4.247 | 29,068 | -0.38(-8.21%) |
Dec 29, 2011 | 4.620 | 4.707 | 4.467 | 4.627 | 68,329 | +0.23(+5.15%) |
Dec 28, 2011 | 4.540 | 4.540 | 4.253 | 4.400 | 22,503 | -0.21(-4.49%) |
Dec 27, 2011 | 4.227 | 4.620 | 4.200 | 4.607 | 59,953 | +0.47(+11.45%) |
Dec 23, 2011 | 4.087 | 4.240 | 4.040 | 4.133 | 7,500 | -0.04(-0.96%) |
Dec 21, 2011 | 4.307 | 4.333 | 4.173 | 4.173 | 14,829 | -0.10(-2.34%) |
Dec 20, 2011 | 4.220 | 4.300 | 4.128 | 4.273 | 35,110 | +0.17(+4.23%) |
Dec 19, 2011 | 4.160 | 4.293 | 3.893 | 4.100 | 24,727 | -0.07(-1.60%) |
Dec 16, 2011 | 4.133 | 4.173 | 3.942 | 4.167 | 38,505 | +0.09(+2.12%) |
Dec 15, 2011 | 3.767 | 4.267 | 3.767 | 4.080 | 87,582 | +0.38(+10.27%) |
Dec 14, 2011 | 3.413 | 3.767 | 3.167 | 3.700 | 76,233 | +0.37(+11.00%) |
Dec 13, 2011 | 3.253 | 3.813 | 3.167 | 3.333 | 90,498 | +0.17(+5.26%) |
Dec 12, 2011 | 3.167 | 3.167 | 3.067 | 3.167 | 25,657 | +0.15(+5.09%) |
Dec 09, 2011 | 3.053 | 3.133 | 2.976 | 3.013 | 9,255 | +0.12(+4.15%) |
Dec 08, 2011 | 2.920 | 3.060 | 2.800 | 2.893 | 16,593 | +0.09(+3.33%) |
Dec 07, 2011 | 2.847 | 2.973 | 2.767 | 2.800 | 6,090 | -0.06(-2.10%) |
Dec 06, 2011 | 2.587 | 2.860 | 2.587 | 2.860 | 13,648 | +0.12(+4.38%) |
Dec 05, 2011 | 2.653 | 2.767 | 2.653 | 2.740 | 8,967 | +0.13(+5.11%) |
Dec 02, 2011 | 2.607 | 2.607 | 2.553 | 2.607 | 4,569 | -0.05(-2.00%) |