Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 6.070 | 6.100 | 5.940 | 5.940 | 64,981 | -0.09(-1.49%) |
Feb 28, 2012 | 6.040 | 6.040 | 5.970 | 6.030 | 50,052 | +0.09(+1.52%) |
Feb 27, 2012 | 5.940 | 5.960 | 5.870 | 5.940 | 11,683 | -0.14(-2.30%) |
Feb 24, 2012 | 6.090 | 6.110 | 6.080 | 6.080 | 3,467 | +0.10(+1.67%) |
Feb 23, 2012 | 5.950 | 6.000 | 5.950 | 5.980 | 10,326 | +0.13(+2.22%) |
Feb 22, 2012 | 5.920 | 5.930 | 5.850 | 5.850 | 16,318 | -0.09(-1.52%) |
Feb 21, 2012 | 5.970 | 5.980 | 5.890 | 5.940 | 19,129 | +0.24(+4.21%) |
Feb 17, 2012 | 5.790 | 5.790 | 5.640 | 5.700 | 29,903 | +0.16(+2.89%) |
Feb 16, 2012 | 5.510 | 5.600 | 5.470 | 5.540 | 9,571 | +0.39(+7.57%) |
Feb 15, 2012 | 5.330 | 5.330 | 5.150 | 5.150 | 17,510 | -0.09(-1.72%) |
Feb 14, 2012 | 5.310 | 5.310 | 5.200 | 5.240 | 12,806 | -0.22(-4.03%) |
Feb 13, 2012 | 5.460 | 5.500 | 5.430 | 5.460 | 13,912 | +0.07(+1.30%) |
Feb 10, 2012 | 5.400 | 5.410 | 5.350 | 5.390 | 4,935 | -0.15(-2.71%) |
Feb 09, 2012 | 5.530 | 5.600 | 5.470 | 5.540 | 13,845 | +0.08(+1.47%) |
Feb 08, 2012 | 5.460 | 5.490 | 5.410 | 5.460 | 23,738 | +0.01(+0.18%) |
Feb 07, 2012 | 5.340 | 5.450 | 5.340 | 5.450 | 10,696 | +0.09(+1.68%) |
Feb 06, 2012 | 5.280 | 5.390 | 5.280 | 5.360 | 10,843 | +0.05(+0.94%) |
Feb 03, 2012 | 5.270 | 5.380 | 5.270 | 5.310 | 15,511 | +0.06(+1.14%) |
Feb 02, 2012 | 5.210 | 5.300 | 5.210 | 5.250 | 37,677 | +0.02(+0.38%) |
Feb 01, 2012 | 5.270 | 5.350 | 5.220 | 5.230 | 105,451 | -0.01(-0.19%) |
Jan 31, 2012 | 5.320 | 5.320 | 5.200 | 5.240 | 13,025 | +0.03(+0.58%) |
Jan 30, 2012 | 5.200 | 5.230 | 5.200 | 5.210 | 13,515 | -0.17(-3.16%) |
Jan 27, 2012 | 5.340 | 5.400 | 5.340 | 5.380 | 24,192 | +0.09(+1.70%) |
Jan 26, 2012 | 5.360 | 5.400 | 5.290 | 5.290 | 33,224 | +0.05(+0.95%) |
Jan 25, 2012 | 5.130 | 5.270 | 5.120 | 5.240 | 13,202 | +0.05(+0.96%) |
Jan 24, 2012 | 5.100 | 5.190 | 5.100 | 5.190 | 25,575 | -0.13(-2.44%) |
Jan 23, 2012 | 5.330 | 5.350 | 5.270 | 5.320 | 16,324 | +0.08(+1.53%) |
Jan 20, 2012 | 5.220 | 5.240 | 5.190 | 5.240 | 25,147 | -0.01(-0.19%) |
Jan 19, 2012 | 5.220 | 5.270 | 5.170 | 5.250 | 13,070 | +0.12(+2.34%) |
Jan 18, 2012 | 5.040 | 5.130 | 5.040 | 5.130 | 11,557 | +0.13(+2.60%) |
Jan 17, 2012 | 4.980 | 5.090 | 4.970 | 5.000 | 23,200 | +0.14(+2.88%) |
Jan 13, 2012 | 4.900 | 4.900 | 4.840 | 4.860 | 14,126 | -0.06(-1.22%) |
Jan 12, 2012 | 4.870 | 4.980 | 4.870 | 4.920 | 22,716 | +0.13(+2.71%) |
Jan 11, 2012 | 4.800 | 4.840 | 4.770 | 4.790 | 14,107 | -0.08(-1.64%) |
Jan 10, 2012 | 4.840 | 4.900 | 4.840 | 4.870 | 62,413 | +0.20(+4.28%) |
Jan 09, 2012 | 4.660 | 4.670 | 4.610 | 4.670 | 20,578 | +0.01(+0.21%) |
Jan 06, 2012 | 4.760 | 4.770 | 4.650 | 4.660 | 14,089 | -0.12(-2.51%) |
Jan 05, 2012 | 4.810 | 4.810 | 4.730 | 4.780 | 19,675 | -0.13(-2.65%) |
Jan 04, 2012 | 4.880 | 4.930 | 4.840 | 4.910 | 11,402 | +0.36(+7.91%) |
Dec 30, 2011 | 4.590 | 4.610 | 4.540 | 4.550 | 68,243 | +0.03(+0.66%) |
Dec 29, 2011 | 4.510 | 4.550 | 4.460 | 4.520 | 52,954 | +0.05(+1.12%) |
Dec 28, 2011 | 4.570 | 4.570 | 4.460 | 4.470 | 15,728 | -0.15(-3.25%) |
Dec 27, 2011 | 4.610 | 4.670 | 4.610 | 4.620 | 12,952 | +0.05(+1.09%) |
Dec 23, 2011 | 4.530 | 4.590 | 4.530 | 4.570 | 12,506 | +0.06(+1.33%) |
Dec 21, 2011 | 4.590 | 4.590 | 4.440 | 4.510 | 32,165 | -0.03(-0.66%) |
Dec 20, 2011 | 4.500 | 4.610 | 4.480 | 4.540 | 104,058 | +0.28(+6.57%) |
Dec 19, 2011 | 4.390 | 4.400 | 4.250 | 4.260 | 156,410 | -0.09(-2.07%) |
Dec 16, 2011 | 4.350 | 4.400 | 4.330 | 4.350 | 22,316 | +0.22(+5.33%) |
Dec 15, 2011 | 4.220 | 4.255 | 4.130 | 4.130 | 15,986 | +0.05(+1.23%) |
Dec 14, 2011 | 4.250 | 4.250 | 4.080 | 4.080 | 34,213 | -0.23(-5.34%) |
Dec 13, 2011 | 4.500 | 4.540 | 4.310 | 4.310 | 22,819 | -0.16(-3.58%) |
Dec 12, 2011 | 4.500 | 4.500 | 4.400 | 4.470 | 12,527 | -0.13(-2.83%) |
Dec 09, 2011 | 4.590 | 4.670 | 4.540 | 4.600 | 17,841 | +0.20(+4.55%) |
Dec 08, 2011 | 4.540 | 4.570 | 4.400 | 4.400 | 22,689 | -0.21(-4.56%) |
Dec 07, 2011 | 4.610 | 4.610 | 4.580 | 4.610 | 9,953 | -0.02(-0.43%) |
Dec 06, 2011 | 4.620 | 4.680 | 4.590 | 4.630 | 148,319 | +0.07(+1.54%) |
Dec 05, 2011 | 4.650 | 4.690 | 4.550 | 4.560 | 20,519 | +0.09(+2.01%) |
Dec 02, 2011 | 4.630 | 4.630 | 4.470 | 4.470 | 35,570 | -0.07(-1.54%) |