Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 5.190 | 5.200 | 5.129 | 5.130 | 6,024 | -0.05(-0.97%) |
Feb 28, 2012 | 4.690 | 5.400 | 4.690 | 5.180 | 20,470 | +0.53(+11.40%) |
Feb 27, 2012 | 4.640 | 4.650 | 4.510 | 4.650 | 6,419 | +0.06(+1.31%) |
Feb 24, 2012 | 4.590 | 4.650 | 4.340 | 4.590 | 9,414 | -0.01(-0.22%) |
Feb 23, 2012 | 4.640 | 4.670 | 4.420 | 4.600 | 5,044 | -0.10(-2.13%) |
Feb 22, 2012 | 4.490 | 4.700 | 4.490 | 4.700 | 20,862 | +0.30(+6.82%) |
Feb 21, 2012 | 4.590 | 4.750 | 4.400 | 4.400 | 17,218 | -0.19(-4.14%) |
Feb 17, 2012 | 4.470 | 4.590 | 4.470 | 4.590 | 900 | -0.05(-1.08%) |
Feb 16, 2012 | 4.480 | 4.660 | 4.480 | 4.640 | 7,855 | +0.13(+2.88%) |
Feb 15, 2012 | 4.520 | 4.520 | 4.480 | 4.510 | 4,902 | +0.01(+0.22%) |
Feb 14, 2012 | 4.480 | 4.670 | 4.460 | 4.500 | 13,416 | +0.26(+6.13%) |
Feb 13, 2012 | 4.350 | 4.350 | 4.240 | 4.240 | 2,100 | -0.07(-1.65%) |
Feb 10, 2012 | 4.220 | 4.500 | 4.110 | 4.311 | 2,250 | -0.05(-1.12%) |
Feb 09, 2012 | 4.400 | 4.400 | 4.120 | 4.360 | 3,786 | -0.01(-0.23%) |
Feb 08, 2012 | 4.390 | 4.500 | 4.230 | 4.370 | 7,336 | -0.04(-0.91%) |
Feb 07, 2012 | 4.370 | 4.420 | 4.290 | 4.410 | 4,536 | +0.07(+1.63%) |
Feb 06, 2012 | 4.340 | 4.470 | 4.300 | 4.339 | 3,577 | -0.07(-1.49%) |
Feb 03, 2012 | 4.550 | 4.572 | 4.310 | 4.405 | 24,030 | -0.09(-2.00%) |
Feb 02, 2012 | 4.590 | 4.590 | 4.450 | 4.495 | 4,310 | -0.13(-2.81%) |
Feb 01, 2012 | 4.460 | 4.650 | 4.460 | 4.625 | 4,600 | +0.14(+3.24%) |
Jan 31, 2012 | 4.720 | 4.750 | 4.410 | 4.480 | 15,664 | -0.25(-5.29%) |
Jan 30, 2012 | 4.720 | 4.730 | 4.600 | 4.730 | 13,642 | +0.03(+0.64%) |
Jan 27, 2012 | 4.680 | 4.710 | 4.680 | 4.700 | 5,388 | +0.09(+1.97%) |
Jan 26, 2012 | 4.750 | 4.750 | 4.450 | 4.609 | 4,303 | -0.00(-0.02%) |
Jan 25, 2012 | 4.500 | 4.690 | 4.500 | 4.610 | 5,844 | +0.06(+1.32%) |
Jan 24, 2012 | 4.400 | 4.560 | 4.400 | 4.550 | 6,200 | +0.05(+1.11%) |
Jan 23, 2012 | 4.400 | 4.540 | 4.334 | 4.500 | 10,050 | +0.13(+2.97%) |
Jan 19, 2012 | 4.370 | 4.370 | 4.370 | 4.370 | 1,000 | +0.06(+1.39%) |
Jan 18, 2012 | 4.325 | 4.325 | 4.310 | 4.310 | 1,403 | +0.05(+1.17%) |
Jan 17, 2012 | 4.360 | 4.360 | 4.141 | 4.260 | 3,200 | -0.08(-1.84%) |
Jan 12, 2012 | 4.330 | 4.340 | 4.340 | 4.340 | 3,200 | -0.03(-0.69%) |
Jan 11, 2012 | 4.480 | 4.480 | 4.370 | 4.370 | 8,350 | -0.12(-2.67%) |
Jan 10, 2012 | 4.500 | 4.550 | 4.400 | 4.490 | 7,472 | +0.11(+2.51%) |
Jan 09, 2012 | 4.280 | 4.490 | 4.270 | 4.380 | 10,056 | +0.09(+2.10%) |
Jan 06, 2012 | 4.240 | 4.459 | 4.200 | 4.290 | 8,436 | +0.04(+0.85%) |
Jan 05, 2012 | 4.110 | 4.254 | 4.110 | 4.254 | 2,800 | +0.07(+1.77%) |
Jan 04, 2012 | 4.170 | 4.210 | 3.940 | 4.180 | 6,365 | +0.13(+3.21%) |
Dec 30, 2011 | 4.060 | 4.122 | 4.000 | 4.050 | 21,404 | -0.04(-0.98%) |
Dec 29, 2011 | 4.220 | 4.228 | 4.090 | 4.090 | 22,658 | -0.04(-0.97%) |
Dec 28, 2011 | 4.070 | 4.470 | 4.070 | 4.130 | 29,133 | +0.01(+0.24%) |
Dec 27, 2011 | 4.070 | 4.270 | 4.070 | 4.120 | 22,106 | -0.01(-0.24%) |
Dec 23, 2011 | 4.540 | 4.570 | 4.080 | 4.130 | 28,729 | -0.11(-2.59%) |
Dec 21, 2011 | 4.430 | 4.440 | 4.080 | 4.240 | 2,650 | -0.22(-4.93%) |
Dec 20, 2011 | 4.290 | 4.550 | 4.200 | 4.460 | 26,352 | +0.04(+0.90%) |
Dec 19, 2011 | 4.580 | 4.600 | 4.300 | 4.420 | 15,160 | -0.06(-1.34%) |
Dec 16, 2011 | 4.320 | 4.480 | 4.120 | 4.480 | 3,998 | +0.10(+2.28%) |
Dec 15, 2011 | 4.340 | 4.390 | 4.290 | 4.380 | 700 | +0.10(+2.33%) |
Dec 14, 2011 | 4.490 | 4.500 | 4.240 | 4.280 | 5,290 | -0.22(-4.89%) |
Dec 13, 2011 | 4.340 | 4.510 | 4.340 | 4.500 | 15,168 | +0.00(+0.00%) |
Dec 12, 2011 | 4.420 | 4.590 | 4.420 | 4.500 | 16,888 | +0.05(+1.12%) |
Dec 09, 2011 | 4.390 | 4.500 | 4.370 | 4.450 | 19,379 | +0.23(+5.45%) |
Dec 08, 2011 | 3.990 | 4.250 | 3.990 | 4.220 | 7,660 | +0.03(+0.72%) |
Dec 07, 2011 | 4.040 | 4.200 | 3.830 | 4.190 | 2,506 | +0.10(+2.44%) |
Dec 06, 2011 | 3.800 | 4.260 | 3.800 | 4.090 | 10,463 | +0.38(+10.24%) |
Dec 05, 2011 | 3.540 | 3.860 | 3.540 | 3.710 | 4,669 | -0.09(-2.37%) |
Dec 02, 2011 | 3.760 | 3.870 | 3.640 | 3.800 | 6,276 | -0.06(-1.55%) |