Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 5.147 | 5.203 | 5.090 | 5.099 | 6,968,583 | -0.05(-0.92%) |
Feb 28, 2012 | 5.170 | 5.217 | 5.109 | 5.147 | 4,234,920 | -0.03(-0.55%) |
Feb 27, 2012 | 5.090 | 5.189 | 5.062 | 5.175 | 1,797,746 | +0.04(+0.83%) |
Feb 24, 2012 | 5.203 | 5.217 | 5.118 | 5.132 | 1,669,659 | -0.07(-1.27%) |
Feb 23, 2012 | 5.071 | 5.216 | 5.070 | 5.198 | 2,566,424 | +0.11(+2.23%) |
Feb 22, 2012 | 5.095 | 5.165 | 5.052 | 5.085 | 1,636,964 | -0.03(-0.65%) |
Feb 21, 2012 | 5.213 | 5.231 | 5.099 | 5.118 | 2,260,170 | -0.07(-1.36%) |
Feb 17, 2012 | 5.217 | 5.241 | 5.147 | 5.189 | 2,907,537 | +0.00(+0.09%) |
Feb 16, 2012 | 5.151 | 5.241 | 5.151 | 5.184 | 2,638,756 | +0.02(+0.37%) |
Feb 15, 2012 | 5.156 | 5.194 | 5.080 | 5.165 | 3,665,422 | +0.00(+0.00%) |
Feb 14, 2012 | 5.264 | 5.283 | 5.109 | 5.165 | 6,099,747 | -0.12(-2.23%) |
Feb 13, 2012 | 5.439 | 5.439 | 5.260 | 5.283 | 6,093,860 | -0.09(-1.67%) |
Feb 10, 2012 | 5.316 | 5.392 | 5.281 | 5.373 | 4,196,342 | +0.01(+0.26%) |
Feb 09, 2012 | 4.708 | 5.399 | 4.472 | 5.359 | 4,270,714 | -0.01(-0.18%) |
Feb 08, 2012 | 5.326 | 5.397 | 5.288 | 5.368 | 4,666,108 | +0.05(+0.98%) |
Feb 07, 2012 | 5.302 | 5.331 | 5.264 | 5.316 | 6,304,077 | -0.02(-0.44%) |
Feb 06, 2012 | 5.246 | 5.340 | 5.246 | 5.340 | 4,882,570 | +0.07(+1.25%) |
Feb 03, 2012 | 5.066 | 5.288 | 5.052 | 5.274 | 7,500,588 | +0.25(+4.88%) |
Feb 02, 2012 | 5.080 | 5.104 | 4.991 | 5.029 | 7,940,478 | -0.03(-0.56%) |
Feb 01, 2012 | 5.071 | 5.118 | 5.043 | 5.057 | 3,294,604 | +0.04(+0.75%) |
Jan 31, 2012 | 4.958 | 5.029 | 4.944 | 5.019 | 4,556,146 | +0.08(+1.62%) |
Jan 30, 2012 | 4.920 | 4.996 | 4.892 | 4.939 | 3,168,190 | -0.03(-0.66%) |
Jan 27, 2012 | 4.906 | 4.977 | 4.882 | 4.972 | 4,399,140 | +0.05(+1.05%) |
Jan 26, 2012 | 4.967 | 4.967 | 4.878 | 4.920 | 4,043,124 | +0.00(+0.00%) |
Jan 25, 2012 | 4.859 | 4.934 | 4.835 | 4.920 | 4,002,442 | +0.05(+0.97%) |
Jan 24, 2012 | 4.845 | 4.882 | 4.797 | 4.873 | 2,496,269 | -0.00(-0.10%) |
Jan 23, 2012 | 4.915 | 4.944 | 4.816 | 4.878 | 2,263,937 | -0.01(-0.29%) |
Jan 20, 2012 | 4.826 | 4.920 | 4.769 | 4.892 | 3,380,442 | +0.07(+1.47%) |
Jan 19, 2012 | 4.802 | 4.830 | 4.755 | 4.821 | 3,591,129 | +0.04(+0.89%) |
Jan 18, 2012 | 4.665 | 4.788 | 4.652 | 4.779 | 4,172,415 | +0.10(+2.12%) |
Jan 17, 2012 | 4.613 | 4.689 | 4.585 | 4.680 | 2,692,855 | +0.12(+2.69%) |
Jan 13, 2012 | 4.595 | 4.637 | 4.533 | 4.557 | 3,057,596 | -0.07(-1.43%) |
Jan 12, 2012 | 4.717 | 4.727 | 4.599 | 4.623 | 3,813,752 | -0.04(-0.81%) |
Jan 11, 2012 | 4.519 | 4.689 | 4.514 | 4.661 | 5,424,522 | +0.12(+2.70%) |
Jan 10, 2012 | 4.533 | 4.576 | 4.514 | 4.538 | 2,726,362 | +0.06(+1.37%) |
Jan 09, 2012 | 4.500 | 4.519 | 4.430 | 4.477 | 1,583,264 | -0.02(-0.52%) |
Jan 06, 2012 | 4.533 | 4.552 | 4.463 | 4.500 | 1,926,893 | -0.01(-0.31%) |
Jan 05, 2012 | 4.396 | 4.529 | 4.363 | 4.514 | 2,225,203 | +0.08(+1.81%) |
Jan 04, 2012 | 4.453 | 4.477 | 4.378 | 4.434 | 2,176,870 | +0.02(+0.53%) |
Dec 30, 2011 | 4.480 | 4.508 | 4.411 | 4.411 | 2,228,617 | -0.06(-1.35%) |
Dec 29, 2011 | 4.439 | 4.485 | 4.420 | 4.471 | 2,943,685 | +0.04(+0.84%) |
Dec 28, 2011 | 4.462 | 4.499 | 4.392 | 4.434 | 3,210,310 | -0.03(-0.62%) |
Dec 27, 2011 | 4.443 | 4.508 | 4.411 | 4.462 | 1,227,420 | +0.00(+0.10%) |
Dec 23, 2011 | 4.448 | 4.471 | 4.411 | 4.457 | 2,026,957 | +0.17(+3.90%) |
Dec 21, 2011 | 4.253 | 4.322 | 4.225 | 4.290 | 5,448,070 | +0.00(+0.00%) |
Dec 20, 2011 | 4.197 | 4.313 | 4.165 | 4.290 | 2,726,718 | +0.17(+4.17%) |
Dec 19, 2011 | 4.118 | 4.174 | 4.081 | 4.118 | 3,390,191 | +0.03(+0.68%) |
Dec 16, 2011 | 4.039 | 4.137 | 4.016 | 4.090 | 5,977,304 | +0.11(+2.80%) |
Dec 15, 2011 | 3.951 | 4.007 | 3.905 | 3.979 | 5,084,721 | +0.06(+1.66%) |
Dec 14, 2011 | 3.919 | 3.984 | 3.886 | 3.914 | 3,000,229 | -0.04(-0.94%) |
Dec 13, 2011 | 4.011 | 4.095 | 3.923 | 3.951 | 1,696,847 | -0.07(-1.73%) |
Dec 12, 2011 | 3.988 | 4.035 | 3.946 | 4.021 | 3,074,266 | -0.04(-0.92%) |
Dec 09, 2011 | 3.970 | 4.095 | 3.932 | 4.058 | 2,056,754 | +0.13(+3.19%) |
Dec 08, 2011 | 4.058 | 4.058 | 3.919 | 3.932 | 3,046,623 | -0.16(-3.97%) |
Dec 07, 2011 | 4.021 | 4.095 | 3.970 | 4.095 | 1,689,546 | +0.05(+1.26%) |
Dec 06, 2011 | 4.035 | 4.058 | 3.993 | 4.044 | 1,397,622 | +0.01(+0.23%) |
Dec 05, 2011 | 4.090 | 4.095 | 4.002 | 4.035 | 2,560,338 | +0.02(+0.58%) |
Dec 02, 2011 | 4.025 | 4.076 | 3.993 | 4.011 | 4,182,035 | +0.02(+0.58%) |