Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 5.470 | 5.470 | 5.290 | 5.450 | 256,516 | -0.13(-2.33%) |
Feb 28, 2012 | 5.640 | 5.640 | 5.570 | 5.580 | 36,875 | -0.03(-0.53%) |
Feb 27, 2012 | 5.660 | 5.740 | 5.600 | 5.610 | 35,276 | -0.05(-0.88%) |
Feb 24, 2012 | 5.650 | 5.800 | 5.630 | 5.660 | 51,920 | -0.09(-1.57%) |
Feb 23, 2012 | 5.750 | 5.860 | 5.750 | 5.750 | 570,482 | -0.10(-1.71%) |
Feb 22, 2012 | 5.810 | 5.960 | 5.800 | 5.850 | 590,700 | +0.01(+0.17%) |
Feb 21, 2012 | 5.680 | 5.900 | 5.680 | 5.840 | 250,978 | +0.10(+1.74%) |
Feb 17, 2012 | 5.740 | 5.740 | 5.740 | 0 | +0.33(+6.10%) | |
Feb 16, 2012 | 5.610 | 5.620 | 5.390 | 5.410 | 153,581 | -0.14(-2.52%) |
Feb 15, 2012 | 5.320 | 5.630 | 5.320 | 5.550 | 170,216 | +0.23(+4.32%) |
Feb 14, 2012 | 5.160 | 5.450 | 5.160 | 5.320 | 135,901 | +0.10(+1.92%) |
Feb 13, 2012 | 4.990 | 5.470 | 4.960 | 5.220 | 347,354 | +0.29(+5.88%) |
Feb 10, 2012 | 4.900 | 5.110 | 4.900 | 4.930 | 300,917 | -0.04(-0.80%) |
Feb 09, 2012 | 4.800 | 5.050 | 4.800 | 4.970 | 1,040,502 | +0.27(+5.74%) |
Feb 08, 2012 | 4.520 | 4.700 | 4.520 | 4.700 | 28,350 | +0.15(+3.30%) |
Feb 07, 2012 | 4.690 | 4.730 | 4.510 | 4.550 | 78,845 | -0.14(-2.99%) |
Feb 06, 2012 | 4.640 | 4.700 | 4.600 | 4.690 | 164,385 | +0.14(+3.08%) |
Feb 03, 2012 | 4.580 | 4.610 | 4.510 | 4.550 | 53,695 | -0.14(-2.99%) |
Feb 02, 2012 | 4.650 | 4.690 | 4.570 | 4.690 | 37,413 | +0.01(+0.21%) |
Feb 01, 2012 | 4.730 | 4.730 | 4.650 | 4.680 | 10,340 | -0.07(-1.47%) |
Jan 31, 2012 | 4.410 | 4.800 | 4.370 | 4.750 | 92,906 | +0.19(+4.17%) |
Jan 30, 2012 | 4.540 | 4.720 | 4.500 | 4.560 | 263,556 | +0.04(+0.88%) |
Jan 27, 2012 | 4.530 | 4.550 | 4.230 | 4.520 | 47,888 | +0.01(+0.22%) |
Jan 26, 2012 | 4.600 | 4.670 | 4.510 | 4.510 | 10,044 | -0.09(-1.96%) |
Jan 25, 2012 | 4.560 | 4.610 | 4.560 | 4.600 | 9,475 | +0.09(+2.00%) |
Jan 24, 2012 | 4.600 | 4.600 | 4.480 | 4.510 | 306,853 | -0.09(-1.96%) |
Jan 23, 2012 | 4.500 | 4.600 | 4.500 | 4.600 | 26,422 | +0.12(+2.68%) |
Jan 20, 2012 | 4.290 | 4.480 | 4.290 | 4.480 | 2,900 | +0.12(+2.75%) |
Jan 19, 2012 | 4.510 | 4.520 | 4.360 | 4.360 | 2,402 | -0.14(-3.11%) |
Jan 18, 2012 | 4.330 | 4.500 | 4.320 | 4.500 | 24,300 | +0.10(+2.27%) |
Jan 17, 2012 | 4.210 | 4.400 | 4.200 | 4.400 | 22,000 | +0.11(+2.56%) |
Jan 16, 2012 | 4.190 | 4.340 | 4.130 | 4.290 | 4,088 | +0.10(+2.39%) |
Jan 13, 2012 | 4.250 | 4.260 | 4.070 | 4.190 | 541,069 | -0.17(-3.90%) |
Jan 12, 2012 | 4.380 | 4.380 | 4.300 | 4.360 | 14,200 | -0.03(-0.68%) |
Jan 11, 2012 | 4.400 | 4.400 | 4.370 | 4.390 | 18,500 | -0.01(-0.23%) |
Jan 10, 2012 | 4.400 | 4.490 | 4.370 | 4.400 | 66,000 | +0.00(+0.00%) |
Jan 09, 2012 | 4.390 | 4.420 | 4.360 | 4.400 | 18,800 | -0.14(-3.08%) |
Jan 06, 2012 | 4.600 | 4.620 | 4.540 | 4.540 | 3,684 | -0.05(-1.09%) |
Jan 05, 2012 | 4.500 | 4.610 | 4.500 | 4.590 | 25,175 | -0.11(-2.34%) |
Jan 04, 2012 | 4.550 | 4.700 | 4.550 | 4.700 | 3,850 | -0.24(-4.86%) |
Dec 30, 2011 | 4.880 | 4.940 | 4.670 | 4.940 | 27,892 | +0.09(+1.86%) |
Dec 29, 2011 | 4.650 | 4.870 | 4.650 | 4.850 | 55,451 | +0.20(+4.30%) |
Dec 28, 2011 | 4.540 | 4.650 | 4.540 | 4.650 | 18,973 | +0.11(+2.42%) |
Dec 23, 2011 | 4.450 | 4.540 | 4.540 | 4.540 | 10,152 | +0.04(+0.89%) |
Dec 21, 2011 | 4.470 | 4.510 | 4.450 | 4.500 | 34,307 | -0.01(-0.22%) |
Dec 20, 2011 | 4.410 | 4.550 | 4.410 | 4.510 | 18,923 | +0.00(+0.00%) |
Dec 19, 2011 | 4.500 | 4.510 | 4.500 | 4.510 | 15,545 | +0.00(+0.00%) |
Dec 16, 2011 | 4.510 | 4.510 | 4.500 | 4.510 | 13,060 | -0.04(-0.88%) |
Dec 15, 2011 | 4.500 | 4.550 | 4.500 | 4.550 | 604,772 | +0.06(+1.34%) |
Dec 14, 2011 | 4.310 | 4.510 | 4.310 | 4.490 | 86,563 | -0.01(-0.22%) |
Dec 13, 2011 | 4.500 | 4.510 | 4.500 | 4.500 | 15,441 | -0.01(-0.22%) |
Dec 12, 2011 | 4.510 | 4.510 | 4.510 | 4.510 | 12,345 | -0.04(-0.88%) |
Dec 09, 2011 | 4.540 | 4.550 | 4.520 | 4.550 | 30,850 | +0.01(+0.22%) |
Dec 08, 2011 | 4.600 | 4.600 | 4.500 | 4.540 | 18,670 | -0.08(-1.73%) |
Dec 07, 2011 | 4.530 | 4.650 | 4.530 | 4.620 | 70,578 | +0.01(+0.22%) |
Dec 06, 2011 | 4.420 | 4.660 | 4.420 | 4.610 | 2,470 | -0.07(-1.50%) |
Dec 05, 2011 | 4.600 | 4.680 | 4.550 | 4.680 | 82,575 | -0.06(-1.27%) |
Dec 02, 2011 | 4.520 | 4.740 | 4.520 | 4.740 | 12,971 | +0.16(+3.49%) |