Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 5.380 | 5.500 | 5.330 | 5.330 | 23,370 | -0.05(-0.93%) |
Feb 28, 2012 | 5.460 | 5.500 | 5.350 | 5.380 | 63,180 | -0.10(-1.82%) |
Feb 27, 2012 | 5.500 | 5.540 | 5.460 | 5.480 | 31,880 | -0.05(-0.90%) |
Feb 24, 2012 | 5.520 | 5.590 | 5.520 | 5.530 | 17,403 | +0.01(+0.18%) |
Feb 23, 2012 | 5.470 | 5.560 | 5.400 | 5.520 | 35,009 | +0.02(+0.36%) |
Feb 22, 2012 | 5.420 | 5.590 | 5.390 | 5.500 | 22,662 | +0.10(+1.85%) |
Feb 21, 2012 | 5.420 | 5.620 | 5.400 | 5.400 | 40,340 | -0.07(-1.28%) |
Feb 17, 2012 | 5.470 | 5.580 | 5.470 | 5.470 | 23,890 | +0.03(+0.55%) |
Feb 16, 2012 | 5.510 | 5.540 | 5.420 | 5.440 | 19,672 | -0.07(-1.27%) |
Feb 15, 2012 | 5.950 | 5.950 | 5.410 | 5.510 | 133,239 | -0.22(-3.84%) |
Feb 14, 2012 | 6.090 | 6.126 | 5.700 | 5.730 | 47,106 | -0.39(-6.37%) |
Feb 13, 2012 | 6.100 | 6.380 | 5.900 | 6.120 | 108,513 | +0.09(+1.49%) |
Feb 10, 2012 | 5.890 | 6.100 | 5.859 | 6.030 | 70,290 | +0.08(+1.34%) |
Feb 09, 2012 | 5.770 | 6.030 | 5.750 | 5.950 | 38,753 | +0.17(+2.94%) |
Feb 08, 2012 | 5.780 | 5.860 | 5.730 | 5.780 | 99,913 | +0.04(+0.70%) |
Feb 07, 2012 | 5.700 | 5.770 | 5.600 | 5.740 | 88,690 | +0.02(+0.35%) |
Feb 06, 2012 | 5.820 | 5.860 | 5.670 | 5.720 | 35,019 | -0.10(-1.72%) |
Feb 03, 2012 | 5.790 | 5.860 | 5.740 | 5.820 | 38,370 | +0.11(+1.93%) |
Feb 02, 2012 | 5.595 | 5.710 | 5.560 | 5.710 | 41,858 | +0.13(+2.33%) |
Feb 01, 2012 | 5.550 | 5.740 | 5.490 | 5.580 | 49,970 | +0.08(+1.45%) |
Jan 31, 2012 | 5.500 | 5.560 | 5.350 | 5.500 | 25,090 | +0.02(+0.36%) |
Jan 30, 2012 | 5.570 | 5.570 | 5.390 | 5.480 | 25,801 | -0.17(-3.01%) |
Jan 27, 2012 | 5.650 | 5.750 | 5.560 | 5.650 | 64,257 | -0.02(-0.35%) |
Jan 26, 2012 | 5.810 | 5.810 | 5.640 | 5.670 | 20,995 | -0.09(-1.56%) |
Jan 25, 2012 | 5.740 | 5.790 | 5.500 | 5.760 | 179,777 | +0.01(+0.17%) |
Jan 24, 2012 | 5.590 | 5.780 | 5.501 | 5.750 | 31,690 | +0.14(+2.50%) |
Jan 23, 2012 | 5.440 | 5.610 | 5.440 | 5.610 | 27,806 | +0.13(+2.37%) |
Jan 20, 2012 | 5.190 | 5.500 | 5.190 | 5.480 | 39,051 | +0.24(+4.58%) |
Jan 19, 2012 | 5.220 | 5.250 | 5.100 | 5.240 | 34,750 | +0.08(+1.55%) |
Jan 18, 2012 | 5.140 | 5.170 | 4.960 | 5.160 | 26,069 | +0.05(+0.98%) |
Jan 17, 2012 | 5.040 | 5.120 | 4.980 | 5.110 | 38,356 | +0.09(+1.79%) |
Jan 13, 2012 | 5.030 | 5.030 | 4.940 | 5.020 | 15,325 | -0.02(-0.40%) |
Jan 12, 2012 | 4.920 | 5.040 | 4.790 | 5.040 | 50,449 | +0.15(+3.07%) |
Jan 11, 2012 | 4.880 | 4.930 | 4.793 | 4.890 | 370,445 | +0.00(+0.00%) |
Jan 10, 2012 | 4.840 | 4.890 | 4.820 | 4.890 | 99,236 | +0.05(+1.03%) |
Jan 09, 2012 | 4.850 | 4.850 | 4.720 | 4.840 | 28,251 | +0.02(+0.41%) |
Jan 06, 2012 | 4.740 | 4.860 | 4.740 | 4.820 | 21,040 | +0.08(+1.69%) |
Jan 05, 2012 | 4.590 | 4.740 | 4.500 | 4.740 | 38,975 | +0.12(+2.60%) |
Jan 04, 2012 | 4.580 | 4.620 | 4.550 | 4.620 | 31,951 | +0.04(+0.87%) |
Dec 30, 2011 | 4.600 | 4.670 | 4.490 | 4.580 | 91,365 | +0.04(+0.88%) |
Dec 29, 2011 | 4.730 | 4.810 | 4.480 | 4.540 | 66,838 | -0.19(-4.02%) |
Dec 28, 2011 | 4.810 | 4.890 | 4.728 | 4.730 | 19,875 | -0.07(-1.46%) |
Dec 27, 2011 | 4.840 | 4.880 | 4.750 | 4.800 | 30,531 | -0.08(-1.64%) |
Dec 23, 2011 | 4.920 | 4.920 | 4.860 | 4.880 | 17,339 | -0.14(-2.79%) |
Dec 21, 2011 | 4.960 | 5.050 | 4.900 | 5.020 | 24,088 | +0.03(+0.60%) |
Dec 20, 2011 | 5.020 | 5.050 | 4.960 | 4.990 | 33,138 | +0.10(+2.04%) |
Dec 19, 2011 | 5.010 | 5.010 | 4.880 | 4.890 | 33,263 | -0.01(-0.20%) |
Dec 16, 2011 | 4.980 | 5.080 | 4.860 | 4.900 | 219,820 | -0.04(-0.81%) |
Dec 15, 2011 | 5.030 | 5.190 | 4.870 | 4.940 | 50,813 | -0.03(-0.60%) |
Dec 14, 2011 | 4.850 | 5.000 | 4.730 | 4.970 | 63,034 | +0.09(+1.84%) |
Dec 13, 2011 | 5.000 | 5.020 | 4.830 | 4.880 | 45,379 | -0.06(-1.21%) |
Dec 12, 2011 | 4.850 | 5.000 | 4.770 | 4.940 | 51,326 | +0.04(+0.82%) |
Dec 09, 2011 | 4.820 | 4.900 | 4.720 | 4.900 | 41,586 | +0.08(+1.66%) |
Dec 08, 2011 | 4.950 | 5.080 | 4.760 | 4.820 | 65,069 | -0.16(-3.21%) |
Dec 07, 2011 | 4.980 | 5.040 | 4.890 | 4.980 | 51,739 | -0.02(-0.40%) |
Dec 06, 2011 | 4.900 | 5.060 | 4.860 | 5.000 | 47,963 | +0.08(+1.63%) |
Dec 05, 2011 | 4.800 | 4.960 | 4.700 | 4.920 | 110,699 | +0.27(+5.81%) |
Dec 02, 2011 | 4.450 | 4.720 | 4.450 | 4.650 | 64,689 | +0.29(+6.65%) |