Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 5.170 | 5.300 | 5.050 | 5.110 | 1,098,045 | -0.09(-1.73%) |
Feb 28, 2012 | 5.100 | 5.240 | 5.090 | 5.200 | 295,516 | +0.11(+2.16%) |
Feb 27, 2012 | 5.110 | 5.210 | 5.030 | 5.090 | 305,714 | -0.07(-1.36%) |
Feb 24, 2012 | 5.150 | 5.210 | 5.070 | 5.160 | 260,666 | +0.02(+0.39%) |
Feb 23, 2012 | 5.090 | 5.200 | 5.010 | 5.140 | 341,752 | +0.03(+0.59%) |
Feb 22, 2012 | 5.100 | 5.260 | 5.040 | 5.110 | 559,995 | -0.13(-2.48%) |
Feb 21, 2012 | 5.260 | 5.390 | 5.140 | 5.240 | 712,034 | -0.01(-0.19%) |
Feb 17, 2012 | 5.290 | 5.340 | 5.220 | 5.250 | 431,139 | +0.00(+0.00%) |
Feb 16, 2012 | 5.270 | 5.380 | 5.210 | 5.250 | 482,942 | -0.01(-0.19%) |
Feb 15, 2012 | 5.320 | 5.350 | 5.200 | 5.260 | 317,988 | -0.08(-1.50%) |
Feb 14, 2012 | 5.290 | 5.380 | 5.200 | 5.340 | 634,037 | +0.03(+0.56%) |
Feb 13, 2012 | 5.300 | 5.370 | 5.200 | 5.310 | 270,588 | +0.03(+0.57%) |
Feb 10, 2012 | 5.360 | 5.450 | 5.255 | 5.280 | 498,549 | -0.21(-3.83%) |
Feb 09, 2012 | 5.320 | 5.910 | 5.050 | 5.490 | 1,548,980 | +0.20(+3.78%) |
Feb 08, 2012 | 5.290 | 5.440 | 5.180 | 5.290 | 984,825 | +0.03(+0.57%) |
Feb 07, 2012 | 5.290 | 5.400 | 5.200 | 5.260 | 471,884 | -0.01(-0.19%) |
Feb 06, 2012 | 5.260 | 5.290 | 5.130 | 5.270 | 323,883 | -0.03(-0.57%) |
Feb 03, 2012 | 5.280 | 5.410 | 5.200 | 5.300 | 536,934 | +0.10(+1.92%) |
Feb 02, 2012 | 5.250 | 5.320 | 5.180 | 5.200 | 583,676 | -0.07(-1.33%) |
Feb 01, 2012 | 5.200 | 5.280 | 5.160 | 5.270 | 294,994 | +0.12(+2.33%) |
Jan 31, 2012 | 5.190 | 5.360 | 5.109 | 5.150 | 266,954 | -0.01(-0.19%) |
Jan 30, 2012 | 5.070 | 5.190 | 5.050 | 5.160 | 207,915 | +0.01(+0.19%) |
Jan 27, 2012 | 5.230 | 5.270 | 5.000 | 5.150 | 497,156 | -0.08(-1.53%) |
Jan 26, 2012 | 5.380 | 5.400 | 5.200 | 5.230 | 373,918 | -0.12(-2.24%) |
Jan 25, 2012 | 5.230 | 5.390 | 5.150 | 5.350 | 440,172 | +0.14(+2.69%) |
Jan 24, 2012 | 5.250 | 5.300 | 5.130 | 5.210 | 662,147 | -0.14(-2.62%) |
Jan 23, 2012 | 5.440 | 5.490 | 5.170 | 5.350 | 607,171 | -0.08(-1.47%) |
Jan 20, 2012 | 5.120 | 5.480 | 5.120 | 5.430 | 745,003 | +0.32(+6.26%) |
Jan 19, 2012 | 4.860 | 5.205 | 4.860 | 5.110 | 982,668 | +0.26(+5.36%) |
Jan 18, 2012 | 4.860 | 5.000 | 4.810 | 4.850 | 903,978 | +0.00(+0.00%) |
Jan 17, 2012 | 4.970 | 4.985 | 4.840 | 4.850 | 580,237 | -0.08(-1.62%) |
Jan 13, 2012 | 5.000 | 5.080 | 4.870 | 4.930 | 510,799 | -0.13(-2.57%) |
Jan 12, 2012 | 5.130 | 5.150 | 4.960 | 5.060 | 868,154 | -0.05(-0.98%) |
Jan 11, 2012 | 5.240 | 5.240 | 5.100 | 5.110 | 467,709 | -0.14(-2.67%) |
Jan 10, 2012 | 5.190 | 5.320 | 5.120 | 5.250 | 305,276 | +0.13(+2.54%) |
Jan 09, 2012 | 5.150 | 5.270 | 5.100 | 5.120 | 518,252 | -0.03(-0.58%) |
Jan 06, 2012 | 5.160 | 5.230 | 5.080 | 5.150 | 352,036 | -0.04(-0.77%) |
Jan 05, 2012 | 5.180 | 5.290 | 5.140 | 5.190 | 324,311 | -0.01(-0.19%) |
Jan 04, 2012 | 5.100 | 5.210 | 5.080 | 5.200 | 318,176 | +0.14(+2.77%) |
Dec 30, 2011 | 5.100 | 5.110 | 5.030 | 5.060 | 563,596 | -0.04(-0.78%) |
Dec 29, 2011 | 5.060 | 5.120 | 5.050 | 5.100 | 470,122 | +0.04(+0.79%) |
Dec 28, 2011 | 5.010 | 5.140 | 4.980 | 5.060 | 456,945 | +0.03(+0.60%) |
Dec 27, 2011 | 5.050 | 5.100 | 4.970 | 5.030 | 281,318 | -0.04(-0.79%) |
Dec 23, 2011 | 4.920 | 5.130 | 4.920 | 5.070 | 538,815 | +0.26(+5.41%) |
Dec 21, 2011 | 4.780 | 4.840 | 4.710 | 4.810 | 338,963 | +0.00(+0.00%) |
Dec 20, 2011 | 4.790 | 4.840 | 4.780 | 4.810 | 846,646 | +0.12(+2.56%) |
Dec 19, 2011 | 4.850 | 4.860 | 4.680 | 4.690 | 422,104 | -0.16(-3.30%) |
Dec 16, 2011 | 4.980 | 5.000 | 4.790 | 4.850 | 845,824 | -0.09(-1.82%) |
Dec 15, 2011 | 5.050 | 5.220 | 4.900 | 4.940 | 930,946 | -0.08(-1.59%) |
Dec 14, 2011 | 5.420 | 5.420 | 4.970 | 5.020 | 745,458 | -0.38(-7.04%) |
Dec 13, 2011 | 5.690 | 5.730 | 5.355 | 5.400 | 358,863 | -0.21(-3.74%) |
Dec 12, 2011 | 5.470 | 5.650 | 5.470 | 5.610 | 298,538 | -0.02(-0.36%) |
Dec 09, 2011 | 5.410 | 5.670 | 5.345 | 5.630 | 1,070,485 | +0.23(+4.26%) |
Dec 08, 2011 | 5.440 | 5.500 | 5.350 | 5.400 | 1,051,477 | -0.09(-1.64%) |
Dec 07, 2011 | 5.640 | 5.670 | 5.460 | 5.490 | 911,202 | -0.18(-3.17%) |
Dec 06, 2011 | 5.680 | 5.740 | 5.600 | 5.670 | 526,193 | -0.01(-0.18%) |
Dec 05, 2011 | 5.790 | 5.810 | 5.610 | 5.680 | 547,630 | -0.03(-0.53%) |
Dec 02, 2011 | 5.900 | 5.990 | 5.690 | 5.710 | 380,214 | -0.13(-2.23%) |