Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 5.990 | 5.990 | 5.597 | 5.610 | 52,697 | -0.20(-3.43%) |
Feb 28, 2012 | 5.787 | 5.809 | 5.787 | 5.809 | 11,600 | +0.14(+2.46%) |
Feb 27, 2012 | 5.716 | 5.716 | 5.640 | 5.670 | 13,900 | -0.10(-1.80%) |
Feb 24, 2012 | 5.780 | 5.785 | 5.700 | 5.774 | 58,229 | -0.03(-0.43%) |
Feb 23, 2012 | 5.762 | 5.810 | 5.762 | 5.799 | 6,440 | +0.14(+2.40%) |
Feb 22, 2012 | 5.618 | 5.670 | 5.591 | 5.663 | 25,100 | +0.02(+0.43%) |
Feb 21, 2012 | 5.600 | 5.655 | 5.600 | 5.639 | 5,400 | +0.04(+0.71%) |
Feb 17, 2012 | 5.640 | 5.640 | 5.599 | 5.599 | 700 | -0.02(-0.39%) |
Feb 16, 2012 | 5.445 | 5.693 | 5.445 | 5.621 | 9,500 | +0.16(+2.87%) |
Feb 15, 2012 | 5.464 | 5.464 | 5.464 | 5.464 | 1,900 | +0.08(+1.56%) |
Feb 14, 2012 | 5.483 | 5.483 | 5.380 | 5.380 | 2,400 | -0.14(-2.61%) |
Feb 13, 2012 | 5.524 | 5.524 | 5.524 | 5.524 | 3,300 | -0.07(-1.30%) |
Feb 10, 2012 | 5.529 | 5.597 | 5.494 | 5.597 | 8,707 | -0.15(-2.68%) |
Feb 09, 2012 | 5.747 | 5.751 | 5.703 | 5.751 | 42,300 | +0.03(+0.54%) |
Feb 08, 2012 | 5.776 | 5.795 | 5.640 | 5.720 | 15,900 | -0.03(-0.44%) |
Feb 07, 2012 | 5.790 | 5.803 | 5.745 | 5.745 | 13,400 | -0.28(-4.58%) |
Feb 06, 2012 | 5.921 | 6.045 | 5.823 | 6.021 | 4,700 | +0.02(+0.35%) |
Feb 03, 2012 | 6.070 | 6.130 | 5.967 | 6.000 | 55,522 | -0.07(-1.11%) |
Feb 02, 2012 | 5.888 | 6.124 | 5.888 | 6.067 | 22,125 | +0.20(+3.44%) |
Feb 01, 2012 | 5.824 | 5.907 | 5.814 | 5.866 | 8,200 | +0.08(+1.30%) |
Jan 31, 2012 | 5.850 | 5.870 | 5.760 | 5.791 | 4,900 | +0.03(+0.54%) |
Jan 30, 2012 | 5.868 | 5.868 | 5.736 | 5.760 | 20,244 | -0.14(-2.36%) |
Jan 27, 2012 | 5.359 | 5.899 | 5.359 | 5.899 | 18,153 | +0.60(+11.38%) |
Jan 26, 2012 | 5.160 | 5.325 | 5.160 | 5.297 | 13,010 | +0.18(+3.45%) |
Jan 25, 2012 | 4.695 | 5.120 | 4.694 | 5.120 | 10,400 | +0.38(+7.90%) |
Jan 24, 2012 | 4.941 | 4.941 | 4.700 | 4.745 | 25,335 | -0.33(-6.41%) |
Jan 23, 2012 | 5.060 | 5.070 | 5.060 | 5.070 | 2,425 | +0.12(+2.48%) |
Jan 20, 2012 | 4.873 | 4.990 | 4.864 | 4.947 | 3,600 | -0.00(-0.02%) |
Jan 19, 2012 | 5.044 | 5.044 | 4.899 | 4.949 | 13,700 | -0.11(-2.18%) |
Jan 18, 2012 | 5.040 | 5.059 | 5.040 | 5.059 | 12,000 | +0.07(+1.43%) |
Jan 17, 2012 | 5.106 | 5.126 | 4.978 | 4.988 | 33,995 | -0.07(-1.44%) |
Jan 13, 2012 | 5.000 | 5.061 | 4.943 | 5.061 | 25,200 | -0.07(-1.43%) |
Jan 12, 2012 | 5.245 | 5.308 | 5.126 | 5.134 | 17,100 | -0.03(-0.49%) |
Jan 11, 2012 | 5.070 | 5.160 | 5.020 | 5.160 | 13,600 | +0.08(+1.60%) |
Jan 10, 2012 | 5.000 | 5.100 | 4.950 | 5.079 | 24,640 | +0.25(+5.14%) |
Jan 09, 2012 | 4.840 | 4.840 | 4.783 | 4.830 | 4,805 | -0.04(-0.82%) |
Jan 06, 2012 | 4.950 | 4.950 | 4.862 | 4.870 | 3,000 | -0.12(-2.33%) |
Jan 05, 2012 | 4.913 | 4.986 | 4.913 | 4.986 | 1,500 | +0.01(+0.17%) |
Jan 04, 2012 | 4.833 | 4.978 | 4.800 | 4.978 | 21,900 | +0.57(+12.83%) |
Dec 30, 2011 | 4.404 | 4.480 | 4.404 | 4.412 | 8,600 | +0.13(+3.03%) |
Dec 29, 2011 | 4.064 | 4.282 | 4.064 | 4.282 | 10,800 | +0.22(+5.47%) |
Dec 28, 2011 | 4.319 | 4.336 | 4.000 | 4.060 | 36,900 | -0.32(-7.39%) |
Dec 23, 2011 | 4.384 | 4.384 | 4.384 | 4.384 | 0 | -0.18(-3.94%) |
Dec 21, 2011 | 4.584 | 4.584 | 4.535 | 4.564 | 3,700 | +0.01(+0.31%) |
Dec 20, 2011 | 4.430 | 4.708 | 4.430 | 4.550 | 7,400 | +0.26(+6.01%) |
Dec 19, 2011 | 4.364 | 4.400 | 4.192 | 4.292 | 15,800 | +0.03(+0.67%) |
Dec 16, 2011 | 4.314 | 4.374 | 4.263 | 4.263 | 27,700 | +0.06(+1.51%) |
Dec 15, 2011 | 4.342 | 4.407 | 4.200 | 4.200 | 17,900 | +0.05(+1.20%) |
Dec 14, 2011 | 4.605 | 4.605 | 4.011 | 4.150 | 59,111 | -0.55(-11.62%) |
Dec 13, 2011 | 4.907 | 4.932 | 4.696 | 4.696 | 19,170 | -0.32(-6.29%) |
Dec 12, 2011 | 4.995 | 5.015 | 4.979 | 5.011 | 17,700 | -0.20(-3.79%) |
Dec 09, 2011 | 5.190 | 5.208 | 5.190 | 5.208 | 7,000 | +0.02(+0.34%) |
Dec 08, 2011 | 5.375 | 5.375 | 5.176 | 5.191 | 3,900 | -0.23(-4.23%) |
Dec 07, 2011 | 5.420 | 5.420 | 5.420 | 5.420 | 2,000 | +0.03(+0.58%) |
Dec 06, 2011 | 5.250 | 5.388 | 5.198 | 5.388 | 21,073 | +0.16(+3.11%) |
Dec 05, 2011 | 5.345 | 5.420 | 5.226 | 5.226 | 10,300 | -0.07(-1.40%) |
Dec 02, 2011 | 5.430 | 5.430 | 5.301 | 5.301 | 3,875 | -0.07(-1.36%) |