Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 4.493 | 4.544 | 4.451 | 4.544 | 16,988 | +0.06(+1.32%) |
Feb 28, 2012 | 4.493 | 4.493 | 4.459 | 4.485 | 2,609 | -0.01(-0.19%) |
Feb 27, 2012 | 4.459 | 4.501 | 4.434 | 4.493 | 5,129 | +0.01(+0.19%) |
Feb 24, 2012 | 4.459 | 4.485 | 4.434 | 4.485 | 22,915 | +0.05(+1.14%) |
Feb 23, 2012 | 4.468 | 4.468 | 4.426 | 4.434 | 32,204 | -0.01(-0.19%) |
Feb 22, 2012 | 4.434 | 4.485 | 4.434 | 4.442 | 12,540 | -0.03(-0.57%) |
Feb 21, 2012 | 4.510 | 4.586 | 4.426 | 4.468 | 45,379 | -0.04(-0.93%) |
Feb 17, 2012 | 4.653 | 4.653 | 4.510 | 4.510 | 7,875 | -0.14(-3.08%) |
Feb 16, 2012 | 4.535 | 4.662 | 4.535 | 4.653 | 20,538 | +0.10(+2.22%) |
Feb 15, 2012 | 4.594 | 4.594 | 4.518 | 4.552 | 7,390 | -0.04(-0.92%) |
Feb 14, 2012 | 4.594 | 4.594 | 4.518 | 4.594 | 13,895 | +0.01(+0.18%) |
Feb 13, 2012 | 4.586 | 4.586 | 4.426 | 4.586 | 19,598 | +0.01(+0.18%) |
Feb 10, 2012 | 4.569 | 4.586 | 4.552 | 4.577 | 16,554 | +0.02(+0.37%) |
Feb 09, 2012 | 4.510 | 4.560 | 4.451 | 4.560 | 109,351 | +0.04(+0.93%) |
Feb 08, 2012 | 4.501 | 4.552 | 4.434 | 4.518 | 20,667 | +0.03(+0.75%) |
Feb 07, 2012 | 4.383 | 4.518 | 4.383 | 4.485 | 19,355 | +0.02(+0.38%) |
Feb 06, 2012 | 4.417 | 4.468 | 4.400 | 4.468 | 9,218 | +0.04(+0.95%) |
Feb 03, 2012 | 4.434 | 4.434 | 4.400 | 4.426 | 18,765 | +0.01(+0.19%) |
Feb 02, 2012 | 4.407 | 4.468 | 4.407 | 4.417 | 40,872 | -0.01(-0.19%) |
Feb 01, 2012 | 4.392 | 4.501 | 4.392 | 4.426 | 13,915 | -0.01(-0.19%) |
Jan 31, 2012 | 4.459 | 4.468 | 4.392 | 4.434 | 10,371 | +0.02(+0.38%) |
Jan 30, 2012 | 4.476 | 4.476 | 4.417 | 4.417 | 5,962 | -0.06(-1.32%) |
Jan 27, 2012 | 4.424 | 4.501 | 4.424 | 4.476 | 1,791 | -0.02(-0.38%) |
Jan 26, 2012 | 4.518 | 4.537 | 4.383 | 4.493 | 12,555 | -0.04(-0.93%) |
Jan 25, 2012 | 4.400 | 4.569 | 4.383 | 4.535 | 10,623 | +0.10(+2.28%) |
Jan 24, 2012 | 4.476 | 4.586 | 4.392 | 4.434 | 6,755 | -0.02(-0.38%) |
Jan 23, 2012 | 4.552 | 4.552 | 4.426 | 4.451 | 6,037 | -0.08(-1.68%) |
Jan 20, 2012 | 4.476 | 4.544 | 4.426 | 4.527 | 12,012 | +0.05(+1.13%) |
Jan 19, 2012 | 4.383 | 4.493 | 4.383 | 4.476 | 18,570 | +0.05(+1.14%) |
Jan 18, 2012 | 4.400 | 4.426 | 4.383 | 4.426 | 20,615 | +0.02(+0.38%) |
Jan 17, 2012 | 4.459 | 4.485 | 4.392 | 4.409 | 29,365 | -0.06(-1.32%) |
Jan 13, 2012 | 4.476 | 4.552 | 4.442 | 4.468 | 26,358 | -0.06(-1.30%) |
Jan 12, 2012 | 4.544 | 4.544 | 4.451 | 4.527 | 23,412 | -0.02(-0.37%) |
Jan 11, 2012 | 4.577 | 4.577 | 4.426 | 4.544 | 47,794 | -0.01(-0.19%) |
Jan 10, 2012 | 4.864 | 4.864 | 4.442 | 4.552 | 72,798 | -0.26(-5.43%) |
Jan 09, 2012 | 4.839 | 4.931 | 4.796 | 4.813 | 45,299 | -0.02(-0.35%) |
Jan 06, 2012 | 4.830 | 4.855 | 4.780 | 4.830 | 30,236 | -0.02(-0.35%) |
Jan 05, 2012 | 4.864 | 4.893 | 4.772 | 4.847 | 42,904 | -0.01(-0.17%) |
Jan 04, 2012 | 5.091 | 5.260 | 4.855 | 4.855 | 179,817 | -1.42(-22.68%) |
Dec 30, 2011 | 6.229 | 6.352 | 6.187 | 6.280 | 35,877 | +0.08(+1.36%) |
Dec 29, 2011 | 6.196 | 6.263 | 6.158 | 6.196 | 27,428 | +0.00(+0.00%) |
Dec 28, 2011 | 6.069 | 6.297 | 6.069 | 6.196 | 30,601 | +0.13(+2.08%) |
Dec 27, 2011 | 6.095 | 6.162 | 6.027 | 6.069 | 20,164 | -0.03(-0.55%) |
Dec 23, 2011 | 5.975 | 6.238 | 5.975 | 6.103 | 40,026 | +0.17(+2.84%) |
Dec 21, 2011 | 5.951 | 5.977 | 5.901 | 5.934 | 6,346 | -0.05(-0.84%) |
Dec 20, 2011 | 5.985 | 5.985 | 5.825 | 5.985 | 79,500 | +0.02(+0.28%) |
Dec 19, 2011 | 5.951 | 5.977 | 5.867 | 5.968 | 18,486 | +0.05(+0.85%) |
Dec 16, 2011 | 6.086 | 6.086 | 5.901 | 5.918 | 20,009 | -0.19(-3.04%) |
Dec 15, 2011 | 6.221 | 6.272 | 6.002 | 6.103 | 112,380 | -0.14(-2.29%) |
Dec 14, 2011 | 6.204 | 6.246 | 5.951 | 6.246 | 16,812 | -0.02(-0.27%) |
Dec 13, 2011 | 6.238 | 6.297 | 5.800 | 6.263 | 151,310 | -0.06(-0.93%) |
Dec 12, 2011 | 6.272 | 6.322 | 6.154 | 6.322 | 26,392 | +0.05(+0.81%) |
Dec 09, 2011 | 6.288 | 6.466 | 6.196 | 6.272 | 61,727 | +0.02(+0.27%) |
Dec 08, 2011 | 6.339 | 6.356 | 6.221 | 6.255 | 40,884 | -0.12(-1.85%) |
Dec 07, 2011 | 6.449 | 6.474 | 6.246 | 6.373 | 63,082 | -0.08(-1.18%) |
Dec 06, 2011 | 6.390 | 6.533 | 6.390 | 6.449 | 45,649 | +0.00(+0.00%) |
Dec 05, 2011 | 6.213 | 6.533 | 6.196 | 6.449 | 83,199 | +0.21(+3.38%) |
Dec 02, 2011 | 6.255 | 6.255 | 6.154 | 6.238 | 39,623 | -0.03(-0.54%) |