Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 4.510 | 4.798 | 4.490 | 4.660 | 640,382 | +0.15(+3.33%) |
Feb 28, 2012 | 4.430 | 4.540 | 4.380 | 4.510 | 502,605 | +0.12(+2.73%) |
Feb 27, 2012 | 4.270 | 4.440 | 4.220 | 4.390 | 133,844 | +0.08(+1.86%) |
Feb 24, 2012 | 4.200 | 4.450 | 4.110 | 4.310 | 1,126,569 | +0.10(+2.38%) |
Feb 23, 2012 | 4.220 | 4.250 | 4.171 | 4.210 | 336,731 | +0.02(+0.48%) |
Feb 22, 2012 | 4.370 | 4.370 | 4.180 | 4.190 | 351,269 | -0.20(-4.56%) |
Feb 21, 2012 | 4.550 | 4.590 | 4.300 | 4.390 | 590,405 | -0.13(-2.88%) |
Feb 17, 2012 | 3.990 | 4.580 | 3.990 | 4.520 | 1,732,551 | +0.52(+13.00%) |
Feb 16, 2012 | 4.000 | 4.020 | 3.810 | 4.000 | 527,330 | -0.11(-2.68%) |
Feb 15, 2012 | 4.240 | 4.290 | 3.960 | 4.110 | 1,846,329 | +0.44(+11.99%) |
Feb 14, 2012 | 3.880 | 3.890 | 3.550 | 3.670 | 359,199 | -0.23(-5.90%) |
Feb 13, 2012 | 3.920 | 4.050 | 3.890 | 3.900 | 152,172 | +0.06(+1.56%) |
Feb 10, 2012 | 3.910 | 3.970 | 3.840 | 3.840 | 144,906 | -0.12(-3.03%) |
Feb 09, 2012 | 4.080 | 4.080 | 3.920 | 3.960 | 127,214 | -0.11(-2.70%) |
Feb 08, 2012 | 3.880 | 4.090 | 3.820 | 4.070 | 206,145 | +0.20(+5.17%) |
Feb 07, 2012 | 3.950 | 3.990 | 3.851 | 3.870 | 177,002 | -0.06(-1.53%) |
Feb 06, 2012 | 3.980 | 4.040 | 3.890 | 3.930 | 241,502 | -0.10(-2.48%) |
Feb 03, 2012 | 4.000 | 4.070 | 3.930 | 4.030 | 514,430 | +0.18(+4.68%) |
Feb 02, 2012 | 3.570 | 3.850 | 3.540 | 3.850 | 574,775 | +0.31(+8.76%) |
Feb 01, 2012 | 3.500 | 3.550 | 3.470 | 3.540 | 188,424 | +0.05(+1.43%) |
Jan 31, 2012 | 3.520 | 3.520 | 3.400 | 3.490 | 248,852 | -0.01(-0.29%) |
Jan 30, 2012 | 3.420 | 3.550 | 3.360 | 3.500 | 499,516 | +0.02(+0.57%) |
Jan 27, 2012 | 3.010 | 3.500 | 3.000 | 3.480 | 535,016 | +0.45(+14.85%) |
Jan 26, 2012 | 3.030 | 3.080 | 2.920 | 3.030 | 203,191 | +0.05(+1.68%) |
Jan 25, 2012 | 2.940 | 3.040 | 2.870 | 2.980 | 153,778 | +0.06(+2.05%) |
Jan 24, 2012 | 2.950 | 3.010 | 2.890 | 2.920 | 142,165 | -0.04(-1.35%) |
Jan 23, 2012 | 2.840 | 3.330 | 2.750 | 2.960 | 572,324 | +0.11(+3.86%) |
Jan 20, 2012 | 2.780 | 2.860 | 2.780 | 2.850 | 112,284 | +0.06(+2.15%) |
Jan 19, 2012 | 2.830 | 2.870 | 2.770 | 2.790 | 90,617 | -0.03(-1.06%) |
Jan 18, 2012 | 2.830 | 2.870 | 2.740 | 2.820 | 198,814 | -0.02(-0.70%) |
Jan 17, 2012 | 2.880 | 2.900 | 2.810 | 2.840 | 197,084 | -0.01(-0.35%) |
Jan 13, 2012 | 2.870 | 2.920 | 2.760 | 2.850 | 264,081 | -0.07(-2.40%) |
Jan 12, 2012 | 2.510 | 2.950 | 2.430 | 2.920 | 932,186 | +0.41(+16.33%) |
Jan 11, 2012 | 2.500 | 2.530 | 2.440 | 2.510 | 173,823 | +0.00(+0.00%) |
Jan 10, 2012 | 2.500 | 2.540 | 2.440 | 2.510 | 239,138 | +0.02(+0.80%) |
Jan 09, 2012 | 2.500 | 2.550 | 2.450 | 2.490 | 563,776 | +0.08(+3.32%) |
Jan 06, 2012 | 2.460 | 2.480 | 2.400 | 2.410 | 133,278 | -0.06(-2.43%) |
Jan 05, 2012 | 2.390 | 2.510 | 2.390 | 2.470 | 122,403 | +0.06(+2.49%) |
Jan 04, 2012 | 2.380 | 2.460 | 2.370 | 2.410 | 115,965 | -0.06(-2.43%) |
Dec 30, 2011 | 2.370 | 2.500 | 2.340 | 2.470 | 289,600 | +0.10(+4.22%) |
Dec 29, 2011 | 2.300 | 2.400 | 2.300 | 2.370 | 195,701 | +0.08(+3.49%) |
Dec 28, 2011 | 2.390 | 2.400 | 2.280 | 2.290 | 202,578 | -0.12(-4.98%) |
Dec 27, 2011 | 2.450 | 2.470 | 2.380 | 2.410 | 155,529 | -0.07(-2.82%) |
Dec 23, 2011 | 2.530 | 2.530 | 2.450 | 2.480 | 86,824 | -0.04(-1.59%) |
Dec 21, 2011 | 2.460 | 2.560 | 2.430 | 2.520 | 236,495 | +0.04(+1.61%) |
Dec 20, 2011 | 2.490 | 2.510 | 2.420 | 2.480 | 245,012 | +0.07(+2.90%) |
Dec 19, 2011 | 2.500 | 2.550 | 2.370 | 2.410 | 130,022 | -0.07(-2.82%) |
Dec 16, 2011 | 2.520 | 2.520 | 2.440 | 2.480 | 136,591 | -0.01(-0.40%) |
Dec 15, 2011 | 2.540 | 2.540 | 2.470 | 2.490 | 81,670 | -0.01(-0.40%) |
Dec 14, 2011 | 2.450 | 2.530 | 2.450 | 2.500 | 153,387 | +0.02(+0.81%) |
Dec 13, 2011 | 2.590 | 2.610 | 2.450 | 2.480 | 106,762 | -0.09(-3.50%) |
Dec 12, 2011 | 2.610 | 2.750 | 2.510 | 2.570 | 410,749 | -0.09(-3.38%) |
Dec 09, 2011 | 2.720 | 2.790 | 2.590 | 2.660 | 204,462 | -0.05(-1.85%) |
Dec 08, 2011 | 2.820 | 2.850 | 2.700 | 2.710 | 78,531 | -0.15(-5.24%) |
Dec 07, 2011 | 2.830 | 2.870 | 2.830 | 2.860 | 65,099 | +0.00(+0.00%) |
Dec 06, 2011 | 2.890 | 2.910 | 2.810 | 2.860 | 89,994 | -0.06(-2.05%) |
Dec 05, 2011 | 2.940 | 2.960 | 2.890 | 2.920 | 132,510 | -0.02(-0.68%) |
Dec 02, 2011 | 2.960 | 2.960 | 2.790 | 2.940 | 134,868 | +0.02(+0.68%) |