Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 5.050 | 5.140 | 5.050 | 5.140 | 1,009 | +0.05(+0.98%) |
Feb 28, 2012 | 5.090 | 5.111 | 5.050 | 5.090 | 62,515 | +0.04(+0.79%) |
Feb 27, 2012 | 4.960 | 5.090 | 4.950 | 5.050 | 15,879 | +0.03(+0.60%) |
Feb 24, 2012 | 4.990 | 5.040 | 4.990 | 5.020 | 1,805 | +0.07(+1.41%) |
Feb 23, 2012 | 4.940 | 5.090 | 4.940 | 4.950 | 18,636 | +0.00(+0.00%) |
Feb 22, 2012 | 5.020 | 5.080 | 4.855 | 4.950 | 8,163 | -0.13(-2.56%) |
Feb 21, 2012 | 5.080 | 5.090 | 5.040 | 5.080 | 6,045 | -0.01(-0.20%) |
Feb 17, 2012 | 4.950 | 5.100 | 4.910 | 5.090 | 50,742 | +0.15(+3.04%) |
Feb 16, 2012 | 5.000 | 5.000 | 4.890 | 4.940 | 20,700 | -0.10(-1.98%) |
Feb 15, 2012 | 4.930 | 5.040 | 4.831 | 5.040 | 4,816 | +0.07(+1.41%) |
Feb 14, 2012 | 5.080 | 5.080 | 4.920 | 4.970 | 23,051 | -0.11(-2.17%) |
Feb 13, 2012 | 5.180 | 5.180 | 5.050 | 5.080 | 16,357 | -0.01(-0.20%) |
Feb 10, 2012 | 5.110 | 5.110 | 5.030 | 5.090 | 10,245 | -0.01(-0.20%) |
Feb 09, 2012 | 5.080 | 5.100 | 5.000 | 5.100 | 22,580 | +0.08(+1.59%) |
Feb 08, 2012 | 5.040 | 5.120 | 5.020 | 5.020 | 23,987 | +0.00(+0.00%) |
Feb 07, 2012 | 4.850 | 5.120 | 4.840 | 5.020 | 74,295 | +0.23(+4.80%) |
Feb 06, 2012 | 4.720 | 4.790 | 4.720 | 4.790 | 1,300 | +0.04(+0.84%) |
Feb 03, 2012 | 4.730 | 4.770 | 4.700 | 4.750 | 23,355 | +0.03(+0.64%) |
Feb 02, 2012 | 4.710 | 4.740 | 4.680 | 4.720 | 4,872 | -0.01(-0.21%) |
Feb 01, 2012 | 4.710 | 4.770 | 4.710 | 4.730 | 10,400 | +0.02(+0.42%) |
Jan 31, 2012 | 4.650 | 4.750 | 4.610 | 4.710 | 8,460 | +0.11(+2.39%) |
Jan 30, 2012 | 4.630 | 4.640 | 4.540 | 4.600 | 2,801 | -0.05(-1.08%) |
Jan 27, 2012 | 4.650 | 4.680 | 4.640 | 4.650 | 1,216 | -0.05(-1.06%) |
Jan 26, 2012 | 4.650 | 4.780 | 4.650 | 4.700 | 5,622 | +0.06(+1.29%) |
Jan 25, 2012 | 4.780 | 4.790 | 4.640 | 4.640 | 44,740 | -0.15(-3.13%) |
Jan 24, 2012 | 4.650 | 4.820 | 4.550 | 4.790 | 39,289 | +0.16(+3.37%) |
Jan 23, 2012 | 4.560 | 4.650 | 4.560 | 4.634 | 3,670 | +0.05(+1.11%) |
Jan 20, 2012 | 4.520 | 4.620 | 4.450 | 4.583 | 9,405 | +0.11(+2.53%) |
Jan 19, 2012 | 4.450 | 4.500 | 4.440 | 4.470 | 27,600 | +0.07(+1.59%) |
Jan 18, 2012 | 4.370 | 4.480 | 4.320 | 4.400 | 62,714 | +0.00(+0.00%) |
Jan 17, 2012 | 4.350 | 4.449 | 4.350 | 4.400 | 10,663 | +0.14(+3.29%) |
Jan 13, 2012 | 4.250 | 4.260 | 4.130 | 4.260 | 27,797 | +0.02(+0.47%) |
Jan 12, 2012 | 4.250 | 4.250 | 4.170 | 4.240 | 8,400 | +0.00(+0.00%) |
Jan 11, 2012 | 4.170 | 4.240 | 4.170 | 4.240 | 2,500 | +0.06(+1.44%) |
Jan 10, 2012 | 4.210 | 4.250 | 4.150 | 4.180 | 23,853 | +0.01(+0.24%) |
Jan 09, 2012 | 4.080 | 4.250 | 4.050 | 4.170 | 17,265 | +0.07(+1.71%) |
Jan 06, 2012 | 4.230 | 4.230 | 4.050 | 4.100 | 28,253 | -0.15(-3.53%) |
Jan 05, 2012 | 4.050 | 4.400 | 4.000 | 4.250 | 57,291 | +0.32(+8.14%) |
Jan 04, 2012 | 3.910 | 3.980 | 3.840 | 3.930 | 16,500 | -0.01(-0.26%) |
Dec 30, 2011 | 3.730 | 4.030 | 3.700 | 3.940 | 21,308 | +0.25(+6.78%) |
Dec 29, 2011 | 3.670 | 3.750 | 3.623 | 3.690 | 11,259 | +0.04(+1.10%) |
Dec 28, 2011 | 3.650 | 3.700 | 3.601 | 3.650 | 21,943 | +0.06(+1.67%) |
Dec 27, 2011 | 3.530 | 3.650 | 3.530 | 3.590 | 8,546 | +0.06(+1.70%) |
Dec 23, 2011 | 3.520 | 3.560 | 3.450 | 3.530 | 10,641 | +0.02(+0.57%) |
Dec 21, 2011 | 3.500 | 3.540 | 3.410 | 3.510 | 7,400 | -0.02(-0.57%) |
Dec 20, 2011 | 3.450 | 3.600 | 3.380 | 3.530 | 19,445 | +0.10(+2.92%) |
Dec 19, 2011 | 3.450 | 3.520 | 3.430 | 3.430 | 6,312 | +0.01(+0.29%) |
Dec 16, 2011 | 3.620 | 3.620 | 3.390 | 3.420 | 7,409 | -0.21(-5.79%) |
Dec 15, 2011 | 3.600 | 3.660 | 3.550 | 3.630 | 4,856 | -0.04(-1.09%) |
Dec 14, 2011 | 3.650 | 3.690 | 3.510 | 3.670 | 7,200 | +0.00(+0.00%) |
Dec 13, 2011 | 3.650 | 3.710 | 3.500 | 3.670 | 8,698 | +0.01(+0.27%) |
Dec 12, 2011 | 3.710 | 3.710 | 3.590 | 3.660 | 13,281 | -0.05(-1.35%) |
Dec 09, 2011 | 3.660 | 3.710 | 3.570 | 3.710 | 8,399 | +0.08(+2.20%) |
Dec 08, 2011 | 3.700 | 3.700 | 3.430 | 3.630 | 112,450 | -0.12(-3.20%) |
Dec 07, 2011 | 3.740 | 3.750 | 3.680 | 3.750 | 8,164 | +0.02(+0.54%) |
Dec 06, 2011 | 3.840 | 3.880 | 3.600 | 3.730 | 36,450 | -0.14(-3.62%) |
Dec 05, 2011 | 3.860 | 3.910 | 3.810 | 3.870 | 11,366 | -0.04(-1.02%) |
Dec 02, 2011 | 3.860 | 3.910 | 3.800 | 3.910 | 8,675 | +0.01(+0.27%) |