Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 4.760 | 4.780 | 4.620 | 4.640 | 278,141 | -0.10(-2.11%) |
Feb 28, 2012 | 4.800 | 4.930 | 4.710 | 4.740 | 180,953 | -0.07(-1.46%) |
Feb 27, 2012 | 4.750 | 4.825 | 4.630 | 4.810 | 108,129 | +0.06(+1.26%) |
Feb 24, 2012 | 4.750 | 4.870 | 4.700 | 4.750 | 82,968 | -0.01(-0.21%) |
Feb 23, 2012 | 4.610 | 4.770 | 4.580 | 4.760 | 89,342 | +0.15(+3.25%) |
Feb 22, 2012 | 4.600 | 4.728 | 4.570 | 4.610 | 191,041 | +0.01(+0.22%) |
Feb 21, 2012 | 4.750 | 4.770 | 4.570 | 4.600 | 172,375 | -0.11(-2.34%) |
Feb 17, 2012 | 4.740 | 4.740 | 4.610 | 4.710 | 106,624 | -0.05(-1.05%) |
Feb 16, 2012 | 4.620 | 4.790 | 4.470 | 4.760 | 217,383 | +0.05(+1.06%) |
Feb 15, 2012 | 4.840 | 4.840 | 4.600 | 4.710 | 273,379 | -0.09(-1.87%) |
Feb 14, 2012 | 5.130 | 5.130 | 4.780 | 4.800 | 250,160 | -0.31(-6.07%) |
Feb 13, 2012 | 5.140 | 5.170 | 5.050 | 5.110 | 91,140 | +0.02(+0.39%) |
Feb 10, 2012 | 5.230 | 5.260 | 5.080 | 5.090 | 104,253 | -0.19(-3.60%) |
Feb 09, 2012 | 5.280 | 5.330 | 5.180 | 5.280 | 56,795 | +0.00(+0.00%) |
Feb 08, 2012 | 5.280 | 5.360 | 5.200 | 5.280 | 104,290 | +0.02(+0.38%) |
Feb 07, 2012 | 5.440 | 5.440 | 5.260 | 5.260 | 166,832 | -0.20(-3.66%) |
Feb 06, 2012 | 5.300 | 5.470 | 5.250 | 5.460 | 216,438 | +0.13(+2.44%) |
Feb 03, 2012 | 5.150 | 5.340 | 5.100 | 5.330 | 253,108 | +0.26(+5.13%) |
Feb 02, 2012 | 4.960 | 5.120 | 4.870 | 5.070 | 115,686 | +0.10(+2.01%) |
Feb 01, 2012 | 4.990 | 5.010 | 4.860 | 4.970 | 169,000 | +0.02(+0.40%) |
Jan 31, 2012 | 4.960 | 5.010 | 4.850 | 4.950 | 182,057 | +0.02(+0.41%) |
Jan 30, 2012 | 5.040 | 5.060 | 4.900 | 4.930 | 50,262 | -0.15(-2.95%) |
Jan 27, 2012 | 4.970 | 5.080 | 4.950 | 5.080 | 98,439 | +0.08(+1.60%) |
Jan 26, 2012 | 5.100 | 5.200 | 4.950 | 5.000 | 97,185 | +0.03(+0.60%) |
Jan 25, 2012 | 5.010 | 5.010 | 4.920 | 4.970 | 78,703 | -0.03(-0.60%) |
Jan 24, 2012 | 4.760 | 5.050 | 4.720 | 5.000 | 121,376 | +0.24(+5.04%) |
Jan 23, 2012 | 5.150 | 5.150 | 4.760 | 4.760 | 167,953 | -0.39(-7.57%) |
Jan 20, 2012 | 4.880 | 5.190 | 4.880 | 5.150 | 243,985 | +0.27(+5.53%) |
Jan 19, 2012 | 4.850 | 4.990 | 4.840 | 4.880 | 92,267 | +0.04(+0.83%) |
Jan 18, 2012 | 4.760 | 4.840 | 4.710 | 4.840 | 120,171 | +0.09(+1.89%) |
Jan 17, 2012 | 4.780 | 4.810 | 4.650 | 4.750 | 165,100 | +0.02(+0.42%) |
Jan 13, 2012 | 4.730 | 4.790 | 4.720 | 4.730 | 92,957 | -0.05(-1.05%) |
Jan 12, 2012 | 4.603 | 4.790 | 4.550 | 4.780 | 216,246 | +0.18(+3.91%) |
Jan 11, 2012 | 4.600 | 4.620 | 4.560 | 4.600 | 173,646 | +0.00(+0.00%) |
Jan 10, 2012 | 4.580 | 4.640 | 4.560 | 4.600 | 200,197 | +0.06(+1.32%) |
Jan 09, 2012 | 4.580 | 4.600 | 4.530 | 4.540 | 142,421 | -0.02(-0.44%) |
Jan 06, 2012 | 4.570 | 4.605 | 4.540 | 4.560 | 87,445 | +0.00(+0.00%) |
Jan 05, 2012 | 4.520 | 4.620 | 4.520 | 4.560 | 76,010 | +0.00(+0.00%) |
Jan 04, 2012 | 4.680 | 4.720 | 4.540 | 4.560 | 122,573 | -0.20(-4.20%) |
Dec 30, 2011 | 4.460 | 4.790 | 4.410 | 4.760 | 253,037 | +0.30(+6.73%) |
Dec 29, 2011 | 4.440 | 4.490 | 4.390 | 4.460 | 361,925 | +0.02(+0.45%) |
Dec 28, 2011 | 4.550 | 4.550 | 4.410 | 4.440 | 211,690 | -0.13(-2.84%) |
Dec 27, 2011 | 4.560 | 4.590 | 4.500 | 4.570 | 132,578 | -0.02(-0.44%) |
Dec 23, 2011 | 4.450 | 4.600 | 4.446 | 4.590 | 91,638 | +0.14(+3.15%) |
Dec 21, 2011 | 4.380 | 4.530 | 4.380 | 4.450 | 171,159 | +0.00(+0.00%) |
Dec 20, 2011 | 4.440 | 4.480 | 4.400 | 4.450 | 186,935 | +0.09(+2.06%) |
Dec 19, 2011 | 4.480 | 4.540 | 4.330 | 4.360 | 369,738 | -0.10(-2.24%) |
Dec 16, 2011 | 4.510 | 4.610 | 4.380 | 4.460 | 184,345 | -0.02(-0.45%) |
Dec 15, 2011 | 4.620 | 4.640 | 4.390 | 4.480 | 163,234 | -0.08(-1.75%) |
Dec 14, 2011 | 4.500 | 4.600 | 4.450 | 4.560 | 337,013 | +0.05(+1.11%) |
Dec 13, 2011 | 4.590 | 4.680 | 4.500 | 4.510 | 468,823 | -0.06(-1.31%) |
Dec 12, 2011 | 4.800 | 4.890 | 4.380 | 4.570 | 2,972,934 | -0.28(-5.77%) |
Dec 09, 2011 | 4.800 | 4.930 | 4.750 | 4.850 | 132,980 | +0.08(+1.68%) |
Dec 08, 2011 | 4.980 | 4.990 | 4.760 | 4.770 | 119,894 | -0.24(-4.79%) |
Dec 07, 2011 | 4.860 | 5.020 | 4.840 | 5.010 | 120,227 | +0.13(+2.66%) |
Dec 06, 2011 | 4.830 | 4.930 | 4.830 | 4.880 | 93,908 | +0.04(+0.83%) |
Dec 05, 2011 | 4.870 | 4.870 | 4.750 | 4.840 | 150,766 | +0.02(+0.41%) |
Dec 02, 2011 | 4.860 | 4.939 | 4.740 | 4.820 | 115,317 | +0.01(+0.21%) |