Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 4.960 | 4.960 | 4.830 | 4.850 | 65,531 | +0.00(+0.00%) |
Feb 28, 2012 | 4.810 | 4.980 | 4.810 | 4.850 | 50,729 | +0.04(+0.83%) |
Feb 27, 2012 | 4.870 | 4.950 | 4.800 | 4.810 | 21,690 | -0.11(-2.24%) |
Feb 24, 2012 | 4.950 | 5.070 | 4.800 | 4.920 | 26,484 | -0.01(-0.20%) |
Feb 23, 2012 | 4.820 | 4.940 | 4.620 | 4.930 | 30,915 | +0.11(+2.28%) |
Feb 22, 2012 | 4.810 | 4.870 | 4.710 | 4.820 | 109,880 | +0.06(+1.26%) |
Feb 21, 2012 | 4.380 | 4.800 | 4.350 | 4.760 | 82,960 | +0.39(+8.92%) |
Feb 17, 2012 | 4.400 | 4.440 | 4.360 | 4.370 | 195,076 | -0.03(-0.68%) |
Feb 16, 2012 | 4.390 | 4.440 | 4.280 | 4.400 | 58,409 | +0.00(+0.00%) |
Feb 15, 2012 | 4.420 | 4.510 | 4.350 | 4.400 | 70,227 | +0.00(+0.00%) |
Feb 14, 2012 | 4.500 | 4.500 | 4.390 | 4.400 | 31,546 | -0.11(-2.44%) |
Feb 13, 2012 | 4.430 | 4.600 | 4.430 | 4.510 | 74,856 | +0.14(+3.20%) |
Feb 10, 2012 | 4.630 | 4.670 | 4.320 | 4.370 | 91,216 | -0.31(-6.62%) |
Feb 09, 2012 | 4.870 | 4.880 | 4.680 | 4.680 | 61,672 | -0.18(-3.70%) |
Feb 08, 2012 | 4.850 | 4.940 | 4.800 | 4.860 | 82,156 | +0.03(+0.62%) |
Feb 07, 2012 | 4.930 | 4.960 | 4.820 | 4.830 | 44,286 | -0.15(-3.01%) |
Feb 06, 2012 | 5.030 | 5.030 | 4.940 | 4.980 | 28,555 | -0.07(-1.39%) |
Feb 03, 2012 | 5.170 | 5.170 | 5.000 | 5.050 | 67,895 | -0.02(-0.39%) |
Feb 02, 2012 | 5.040 | 5.090 | 4.971 | 5.070 | 38,381 | -0.04(-0.78%) |
Feb 01, 2012 | 5.030 | 5.110 | 4.860 | 5.110 | 96,485 | +0.13(+2.61%) |
Jan 31, 2012 | 5.100 | 5.100 | 4.950 | 4.980 | 48,920 | -0.07(-1.39%) |
Jan 30, 2012 | 4.990 | 5.110 | 4.950 | 5.050 | 26,927 | +0.04(+0.80%) |
Jan 27, 2012 | 5.100 | 5.190 | 4.990 | 5.010 | 25,587 | -0.12(-2.34%) |
Jan 26, 2012 | 5.300 | 5.300 | 5.021 | 5.130 | 81,360 | -0.14(-2.66%) |
Jan 25, 2012 | 5.170 | 5.400 | 5.130 | 5.270 | 45,698 | +0.10(+1.93%) |
Jan 24, 2012 | 5.040 | 5.180 | 5.000 | 5.170 | 17,796 | +0.09(+1.77%) |
Jan 23, 2012 | 5.040 | 5.160 | 4.980 | 5.080 | 25,162 | +0.05(+0.99%) |
Jan 20, 2012 | 4.990 | 5.085 | 4.960 | 5.030 | 49,121 | +0.04(+0.80%) |
Jan 19, 2012 | 4.800 | 5.030 | 4.800 | 4.990 | 70,522 | +0.11(+2.25%) |
Jan 18, 2012 | 4.710 | 4.890 | 4.640 | 4.880 | 143,494 | +0.15(+3.17%) |
Jan 17, 2012 | 4.660 | 4.760 | 4.660 | 4.730 | 36,307 | +0.04(+0.85%) |
Jan 13, 2012 | 4.680 | 4.730 | 4.550 | 4.690 | 30,330 | -0.06(-1.26%) |
Jan 12, 2012 | 4.730 | 4.780 | 4.700 | 4.750 | 31,079 | +0.04(+0.85%) |
Jan 11, 2012 | 4.720 | 4.810 | 4.700 | 4.710 | 24,887 | -0.05(-1.05%) |
Jan 10, 2012 | 4.770 | 4.780 | 4.620 | 4.760 | 42,311 | +0.07(+1.49%) |
Jan 09, 2012 | 4.790 | 4.820 | 4.670 | 4.690 | 55,051 | -0.08(-1.68%) |
Jan 06, 2012 | 4.500 | 4.770 | 4.500 | 4.770 | 157,118 | +0.25(+5.53%) |
Jan 05, 2012 | 4.460 | 4.570 | 4.350 | 4.520 | 69,820 | +0.02(+0.44%) |
Jan 04, 2012 | 4.570 | 4.580 | 4.480 | 4.500 | 47,466 | +0.13(+2.97%) |
Dec 30, 2011 | 4.370 | 4.500 | 4.250 | 4.370 | 76,029 | -0.02(-0.46%) |
Dec 29, 2011 | 4.440 | 4.550 | 4.360 | 4.390 | 40,412 | -0.07(-1.57%) |
Dec 28, 2011 | 4.700 | 4.700 | 4.450 | 4.460 | 25,482 | -0.25(-5.31%) |
Dec 27, 2011 | 4.760 | 4.760 | 4.670 | 4.710 | 13,555 | -0.09(-1.87%) |
Dec 23, 2011 | 4.820 | 4.820 | 4.650 | 4.800 | 35,070 | +0.09(+1.91%) |
Dec 21, 2011 | 4.880 | 4.900 | 4.620 | 4.710 | 70,491 | -0.21(-4.27%) |
Dec 20, 2011 | 4.760 | 4.930 | 4.760 | 4.920 | 73,234 | +0.27(+5.81%) |
Dec 19, 2011 | 4.960 | 5.037 | 4.610 | 4.650 | 47,486 | -0.24(-4.91%) |
Dec 16, 2011 | 5.050 | 5.090 | 4.840 | 4.890 | 140,758 | -0.11(-2.20%) |
Dec 15, 2011 | 4.900 | 5.010 | 4.850 | 5.000 | 113,662 | +0.18(+3.73%) |
Dec 14, 2011 | 4.810 | 4.860 | 4.610 | 4.820 | 60,183 | -0.05(-1.03%) |
Dec 13, 2011 | 4.930 | 4.950 | 4.804 | 4.870 | 61,562 | -0.01(-0.20%) |
Dec 12, 2011 | 4.870 | 4.950 | 4.760 | 4.880 | 62,661 | -0.07(-1.41%) |
Dec 09, 2011 | 4.460 | 4.990 | 4.350 | 4.950 | 65,926 | +0.51(+11.49%) |
Dec 08, 2011 | 4.570 | 4.660 | 4.420 | 4.440 | 70,923 | -0.20(-4.31%) |
Dec 07, 2011 | 4.670 | 4.697 | 4.600 | 4.640 | 60,225 | -0.07(-1.49%) |
Dec 06, 2011 | 4.730 | 4.760 | 4.650 | 4.710 | 99,519 | -0.03(-0.63%) |
Dec 05, 2011 | 4.630 | 4.810 | 4.550 | 4.740 | 97,344 | +0.20(+4.41%) |
Dec 02, 2011 | 4.240 | 4.740 | 4.240 | 4.540 | 184,850 | +0.35(+8.35%) |