Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 6.781 | 6.866 | 6.639 | 6.677 | 407,415 | -0.10(-1.54%) |
Feb 28, 2012 | 6.999 | 7.018 | 6.686 | 6.781 | 481,923 | -0.17(-2.46%) |
Feb 27, 2012 | 6.847 | 7.047 | 6.743 | 6.952 | 461,759 | +0.10(+1.52%) |
Feb 24, 2012 | 6.487 | 7.113 | 6.421 | 6.847 | 1,293,784 | +0.43(+6.65%) |
Feb 23, 2012 | 6.771 | 6.771 | 6.165 | 6.421 | 1,419,757 | -0.10(-1.60%) |
Feb 22, 2012 | 6.089 | 6.544 | 6.070 | 6.525 | 921,311 | +0.44(+7.17%) |
Feb 21, 2012 | 6.060 | 6.098 | 5.937 | 6.089 | 357,639 | +0.15(+2.56%) |
Feb 17, 2012 | 5.975 | 6.108 | 5.823 | 5.937 | 320,689 | -0.04(-0.63%) |
Feb 16, 2012 | 5.491 | 6.070 | 5.491 | 5.975 | 439,496 | +0.48(+8.81%) |
Feb 15, 2012 | 5.520 | 5.747 | 5.358 | 5.491 | 464,639 | -0.02(-0.34%) |
Feb 14, 2012 | 5.074 | 5.548 | 4.998 | 5.510 | 896,886 | +0.43(+8.40%) |
Feb 13, 2012 | 5.169 | 5.169 | 5.064 | 5.083 | 97,773 | +0.00(+0.00%) |
Feb 10, 2012 | 5.055 | 5.121 | 5.026 | 5.083 | 137,264 | -0.10(-2.01%) |
Feb 09, 2012 | 5.131 | 5.216 | 5.131 | 5.188 | 240,882 | +0.07(+1.30%) |
Feb 08, 2012 | 5.131 | 5.197 | 4.989 | 5.121 | 145,112 | -0.02(-0.37%) |
Feb 07, 2012 | 5.112 | 5.216 | 5.083 | 5.140 | 197,386 | +0.02(+0.37%) |
Feb 06, 2012 | 5.112 | 5.169 | 5.007 | 5.121 | 104,291 | -0.04(-0.74%) |
Feb 03, 2012 | 4.989 | 5.197 | 4.941 | 5.159 | 140,065 | +0.21(+4.21%) |
Feb 02, 2012 | 5.197 | 5.396 | 4.903 | 4.951 | 687,279 | -0.25(-4.74%) |
Feb 01, 2012 | 4.884 | 5.216 | 4.875 | 5.197 | 273,415 | +0.37(+7.66%) |
Jan 31, 2012 | 4.713 | 4.865 | 4.656 | 4.827 | 134,102 | +0.12(+2.62%) |
Jan 30, 2012 | 4.732 | 4.742 | 4.571 | 4.704 | 145,673 | -0.09(-1.78%) |
Jan 27, 2012 | 4.827 | 4.922 | 4.742 | 4.789 | 170,655 | -0.09(-1.75%) |
Jan 26, 2012 | 4.751 | 4.932 | 4.742 | 4.875 | 191,428 | +0.13(+2.80%) |
Jan 25, 2012 | 4.799 | 4.837 | 4.742 | 4.742 | 113,612 | -0.09(-1.77%) |
Jan 24, 2012 | 4.751 | 4.875 | 4.666 | 4.827 | 125,509 | +0.03(+0.59%) |
Jan 23, 2012 | 4.543 | 4.894 | 4.515 | 4.799 | 504,137 | +0.22(+4.76%) |
Jan 20, 2012 | 4.524 | 4.676 | 4.505 | 4.581 | 116,992 | +0.01(+0.21%) |
Jan 19, 2012 | 4.562 | 4.676 | 4.562 | 4.571 | 74,957 | -0.07(-1.43%) |
Jan 18, 2012 | 4.751 | 4.751 | 4.600 | 4.638 | 202,560 | -0.11(-2.40%) |
Jan 17, 2012 | 4.685 | 4.751 | 4.514 | 4.751 | 221,621 | +0.13(+2.87%) |
Jan 13, 2012 | 4.647 | 4.751 | 4.457 | 4.619 | 304,383 | -0.09(-1.81%) |
Jan 12, 2012 | 4.723 | 4.922 | 4.666 | 4.704 | 303,070 | +0.03(+0.61%) |
Jan 11, 2012 | 4.732 | 4.796 | 4.676 | 4.676 | 284,549 | -0.11(-2.38%) |
Jan 10, 2012 | 4.695 | 4.970 | 4.647 | 4.789 | 451,348 | +0.19(+4.12%) |
Jan 09, 2012 | 4.486 | 4.638 | 4.401 | 4.600 | 120,394 | +0.14(+3.19%) |
Jan 06, 2012 | 4.287 | 4.571 | 4.173 | 4.457 | 269,724 | +0.18(+4.21%) |
Jan 05, 2012 | 4.097 | 4.287 | 3.974 | 4.277 | 272,637 | +0.11(+2.73%) |
Jan 04, 2012 | 4.031 | 4.182 | 3.936 | 4.163 | 181,250 | +0.29(+7.60%) |
Dec 30, 2011 | 3.860 | 3.955 | 3.822 | 3.869 | 175,547 | -0.06(-1.45%) |
Dec 29, 2011 | 3.822 | 3.926 | 3.803 | 3.926 | 187,648 | +0.08(+1.97%) |
Dec 28, 2011 | 3.860 | 3.860 | 3.803 | 3.850 | 148,547 | +0.00(+0.00%) |
Dec 27, 2011 | 4.040 | 4.173 | 3.813 | 3.850 | 348,596 | -0.21(-5.14%) |
Dec 23, 2011 | 4.097 | 4.353 | 4.040 | 4.059 | 305,374 | +0.23(+5.94%) |
Dec 21, 2011 | 3.831 | 3.917 | 3.794 | 3.831 | 171,046 | -0.07(-1.70%) |
Dec 20, 2011 | 3.879 | 3.917 | 3.831 | 3.898 | 172,573 | +0.09(+2.24%) |
Dec 19, 2011 | 4.173 | 4.201 | 3.794 | 3.813 | 290,806 | -0.28(-6.73%) |
Dec 16, 2011 | 4.078 | 4.116 | 3.926 | 4.088 | 237,640 | +0.07(+1.65%) |
Dec 15, 2011 | 3.917 | 4.051 | 3.841 | 4.021 | 227,490 | +0.19(+4.95%) |
Dec 14, 2011 | 3.898 | 3.936 | 3.732 | 3.831 | 384,849 | -0.12(-3.12%) |
Dec 13, 2011 | 4.201 | 4.296 | 3.874 | 3.955 | 302,201 | -0.22(-5.23%) |
Dec 12, 2011 | 4.182 | 4.182 | 4.097 | 4.173 | 179,403 | -0.10(-2.44%) |
Dec 09, 2011 | 4.173 | 4.287 | 4.154 | 4.277 | 118,444 | +0.12(+2.97%) |
Dec 08, 2011 | 4.249 | 4.363 | 4.125 | 4.154 | 170,259 | -0.17(-3.95%) |
Dec 07, 2011 | 4.334 | 4.353 | 4.182 | 4.325 | 157,791 | -0.07(-1.51%) |
Dec 06, 2011 | 4.353 | 4.533 | 4.306 | 4.391 | 164,894 | +0.02(+0.43%) |
Dec 05, 2011 | 4.353 | 4.514 | 4.279 | 4.372 | 292,479 | +0.11(+2.67%) |
Dec 02, 2011 | 4.382 | 4.438 | 4.173 | 4.258 | 149,951 | -0.04(-0.88%) |