Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 4.810 | 4.810 | 4.740 | 4.760 | 14,950 | -0.13(-2.66%) |
Feb 28, 2012 | 4.830 | 4.910 | 4.830 | 4.890 | 9,902 | +0.07(+1.45%) |
Feb 27, 2012 | 4.830 | 4.840 | 4.820 | 4.820 | 16,287 | +0.04(+0.84%) |
Feb 24, 2012 | 4.750 | 4.810 | 4.750 | 4.780 | 8,152 | +0.09(+1.92%) |
Feb 23, 2012 | 4.660 | 4.720 | 4.660 | 4.690 | 11,234 | +0.03(+0.64%) |
Feb 22, 2012 | 4.630 | 4.660 | 4.630 | 4.660 | 9,991 | +0.03(+0.65%) |
Feb 21, 2012 | 4.700 | 4.700 | 4.580 | 4.630 | 6,802 | -0.18(-3.74%) |
Feb 17, 2012 | 4.810 | 4.840 | 4.810 | 4.810 | 19,778 | -0.10(-2.04%) |
Feb 16, 2012 | 4.900 | 4.930 | 4.900 | 4.910 | 20,501 | -0.03(-0.61%) |
Feb 15, 2012 | 4.890 | 4.950 | 4.890 | 4.940 | 16,310 | +0.11(+2.28%) |
Feb 14, 2012 | 4.840 | 4.870 | 4.800 | 4.830 | 16,203 | +0.06(+1.26%) |
Feb 13, 2012 | 4.710 | 4.770 | 4.710 | 4.770 | 6,139 | +0.09(+1.92%) |
Feb 10, 2012 | 4.600 | 4.680 | 4.600 | 4.680 | 12,949 | -0.13(-2.70%) |
Feb 09, 2012 | 4.780 | 4.810 | 4.780 | 4.810 | 15,820 | +0.00(+0.00%) |
Feb 08, 2012 | 4.820 | 4.860 | 4.810 | 4.810 | 14,761 | -0.05(-1.03%) |
Feb 07, 2012 | 4.890 | 4.890 | 4.840 | 4.860 | 18,839 | -0.07(-1.42%) |
Feb 06, 2012 | 4.910 | 4.980 | 4.910 | 4.930 | 8,829 | -0.31(-5.92%) |
Feb 03, 2012 | 5.170 | 5.240 | 5.170 | 5.240 | 10,309 | +0.00(+0.00%) |
Feb 02, 2012 | 5.210 | 5.320 | 5.210 | 5.240 | 15,652 | -0.11(-2.06%) |
Feb 01, 2012 | 5.350 | 5.350 | 5.280 | 5.350 | 11,018 | -0.10(-1.83%) |
Jan 31, 2012 | 5.360 | 5.460 | 5.360 | 5.450 | 42,148 | +0.21(+4.01%) |
Jan 30, 2012 | 5.290 | 5.290 | 5.230 | 5.240 | 28,308 | +0.05(+0.96%) |
Jan 27, 2012 | 5.240 | 5.240 | 5.170 | 5.190 | 9,088 | +0.16(+3.18%) |
Jan 26, 2012 | 5.120 | 5.120 | 5.030 | 5.030 | 37,801 | -0.06(-1.18%) |
Jan 25, 2012 | 5.090 | 5.120 | 5.030 | 5.090 | 33,394 | -0.11(-2.12%) |
Jan 24, 2012 | 5.230 | 5.240 | 5.200 | 5.200 | 30,240 | -0.03(-0.57%) |
Jan 23, 2012 | 5.220 | 5.300 | 5.220 | 5.230 | 9,588 | -0.01(-0.19%) |
Jan 20, 2012 | 5.250 | 5.250 | 5.180 | 5.240 | 17,275 | -0.15(-2.78%) |
Jan 19, 2012 | 5.370 | 5.390 | 5.350 | 5.390 | 23,652 | -0.13(-2.36%) |
Jan 18, 2012 | 5.500 | 5.520 | 5.450 | 5.520 | 28,059 | +0.01(+0.18%) |
Jan 17, 2012 | 5.540 | 5.540 | 5.510 | 5.510 | 27,866 | -0.06(-1.08%) |
Jan 13, 2012 | 5.530 | 5.570 | 5.530 | 5.570 | 83,883 | -0.13(-2.28%) |
Jan 12, 2012 | 5.720 | 5.720 | 5.640 | 5.700 | 144,835 | +0.10(+1.79%) |
Jan 11, 2012 | 5.500 | 5.620 | 5.500 | 5.600 | 53,292 | -0.09(-1.58%) |
Jan 10, 2012 | 5.690 | 5.690 | 5.630 | 5.690 | 2,228,605 | +0.25(+4.60%) |
Jan 09, 2012 | 5.410 | 5.440 | 5.380 | 5.440 | 27,883 | +0.02(+0.37%) |
Jan 06, 2012 | 5.400 | 5.430 | 5.380 | 5.420 | 42,068 | -0.11(-1.99%) |
Jan 05, 2012 | 5.450 | 5.530 | 5.450 | 5.530 | 52,733 | +0.02(+0.36%) |
Jan 04, 2012 | 5.560 | 5.560 | 5.500 | 5.510 | 17,950 | +0.06(+1.10%) |
Dec 30, 2011 | 5.450 | 5.460 | 5.450 | 5.450 | 14,692 | +0.07(+1.30%) |
Dec 29, 2011 | 5.350 | 5.390 | 5.300 | 5.380 | 15,647 | +0.07(+1.32%) |
Dec 28, 2011 | 5.260 | 5.330 | 5.260 | 5.310 | 25,083 | -0.07(-1.30%) |
Dec 27, 2011 | 5.320 | 5.380 | 5.320 | 5.380 | 14,934 | +0.02(+0.37%) |
Dec 23, 2011 | 5.330 | 5.450 | 5.330 | 5.360 | 32,766 | +0.00(+0.00%) |
Dec 21, 2011 | 5.290 | 5.360 | 5.280 | 5.360 | 26,073 | -0.03(-0.56%) |
Dec 20, 2011 | 5.320 | 5.410 | 5.320 | 5.390 | 29,249 | +0.19(+3.65%) |
Dec 19, 2011 | 5.260 | 5.290 | 5.200 | 5.200 | 172,186 | +0.01(+0.19%) |
Dec 16, 2011 | 5.170 | 5.250 | 5.170 | 5.190 | 16,060 | -0.07(-1.33%) |
Dec 15, 2011 | 5.250 | 5.330 | 5.240 | 5.260 | 45,205 | +0.37(+7.57%) |
Dec 14, 2011 | 4.950 | 4.950 | 4.880 | 4.890 | 4,475 | -0.12(-2.40%) |
Dec 13, 2011 | 5.050 | 5.050 | 4.980 | 5.010 | 6,816 | +0.01(+0.20%) |
Dec 12, 2011 | 4.980 | 5.010 | 4.940 | 5.000 | 90,787 | -0.24(-4.58%) |
Dec 09, 2011 | 5.070 | 5.240 | 5.070 | 5.240 | 43,872 | +0.17(+3.35%) |
Dec 08, 2011 | 5.200 | 5.200 | 5.070 | 5.070 | 28,479 | -0.18(-3.43%) |
Dec 07, 2011 | 5.190 | 5.300 | 5.190 | 5.250 | 114,959 | +0.07(+1.35%) |
Dec 06, 2011 | 5.150 | 5.230 | 5.150 | 5.180 | 6,924 | +0.00(+0.00%) |
Dec 05, 2011 | 5.220 | 5.220 | 5.130 | 5.180 | 12,853 | +0.11(+2.17%) |
Dec 02, 2011 | 5.150 | 5.150 | 5.070 | 5.070 | 23,940 | +0.07(+1.40%) |