Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 5.537 | 5.598 | 5.348 | 5.348 | 429,513 | -0.18(-3.26%) |
Feb 28, 2012 | 5.564 | 5.569 | 5.478 | 5.528 | 566,691 | -0.01(-0.17%) |
Feb 27, 2012 | 5.637 | 5.640 | 5.500 | 5.537 | 383,016 | -0.10(-1.78%) |
Feb 24, 2012 | 5.700 | 5.730 | 5.634 | 5.638 | 156,118 | -0.04(-0.64%) |
Feb 23, 2012 | 5.705 | 5.757 | 5.618 | 5.674 | 383,053 | -0.03(-0.54%) |
Feb 22, 2012 | 5.761 | 5.803 | 5.694 | 5.705 | 211,510 | -0.06(-1.06%) |
Feb 21, 2012 | 5.593 | 5.812 | 5.593 | 5.766 | 595,372 | +0.21(+3.87%) |
Feb 17, 2012 | 5.526 | 5.590 | 5.522 | 5.551 | 343,729 | +0.05(+1.00%) |
Feb 16, 2012 | 5.410 | 5.535 | 5.410 | 5.497 | 322,017 | +0.11(+1.98%) |
Feb 15, 2012 | 5.470 | 5.542 | 5.333 | 5.390 | 431,311 | -0.07(-1.21%) |
Feb 14, 2012 | 5.481 | 5.545 | 5.419 | 5.456 | 411,070 | -0.04(-0.72%) |
Feb 13, 2012 | 5.502 | 5.546 | 5.460 | 5.495 | 486,023 | +0.07(+1.25%) |
Feb 10, 2012 | 5.535 | 5.608 | 5.427 | 5.427 | 424,675 | -0.19(-3.31%) |
Feb 09, 2012 | 5.671 | 5.677 | 5.540 | 5.614 | 507,109 | -0.03(-0.52%) |
Feb 08, 2012 | 5.583 | 5.711 | 5.563 | 5.643 | 409,857 | +0.09(+1.57%) |
Feb 07, 2012 | 5.495 | 5.686 | 5.492 | 5.556 | 914,687 | +0.06(+1.12%) |
Feb 06, 2012 | 5.541 | 5.611 | 5.458 | 5.494 | 372,886 | -0.07(-1.18%) |
Feb 03, 2012 | 5.627 | 5.627 | 5.523 | 5.560 | 752,097 | +0.04(+0.79%) |
Feb 02, 2012 | 5.739 | 5.865 | 5.400 | 5.517 | 974,381 | -0.23(-4.06%) |
Feb 01, 2012 | 5.602 | 5.766 | 5.566 | 5.750 | 437,875 | +0.19(+3.43%) |
Jan 31, 2012 | 5.617 | 5.617 | 5.468 | 5.559 | 522,699 | -0.00(-0.05%) |
Jan 30, 2012 | 5.494 | 5.603 | 5.437 | 5.562 | 459,568 | +0.02(+0.28%) |
Jan 27, 2012 | 5.356 | 5.546 | 5.356 | 5.546 | 190,901 | +0.18(+3.38%) |
Jan 26, 2012 | 5.363 | 5.391 | 5.293 | 5.365 | 476,757 | +0.05(+0.88%) |
Jan 25, 2012 | 5.250 | 5.341 | 5.181 | 5.318 | 671,115 | +0.07(+1.35%) |
Jan 24, 2012 | 5.097 | 5.251 | 5.016 | 5.247 | 487,236 | +0.12(+2.40%) |
Jan 23, 2012 | 5.157 | 5.195 | 5.034 | 5.125 | 621,386 | -0.04(-0.78%) |
Jan 20, 2012 | 5.211 | 5.262 | 5.103 | 5.165 | 609,620 | -0.20(-3.71%) |
Jan 19, 2012 | 5.406 | 5.430 | 5.318 | 5.364 | 265,008 | -0.03(-0.60%) |
Jan 18, 2012 | 5.283 | 5.396 | 5.212 | 5.396 | 156,945 | +0.12(+2.30%) |
Jan 17, 2012 | 5.354 | 5.365 | 5.232 | 5.275 | 291,628 | -0.02(-0.40%) |
Jan 13, 2012 | 5.204 | 5.352 | 5.204 | 5.296 | 438,261 | +0.01(+0.17%) |
Jan 12, 2012 | 5.233 | 5.298 | 5.160 | 5.287 | 171,763 | +0.05(+1.04%) |
Jan 11, 2012 | 5.125 | 5.281 | 5.066 | 5.233 | 381,509 | +0.08(+1.50%) |
Jan 10, 2012 | 5.132 | 5.180 | 5.115 | 5.156 | 231,089 | +0.13(+2.52%) |
Jan 09, 2012 | 4.951 | 5.046 | 4.895 | 5.029 | 623,187 | +0.13(+2.64%) |
Jan 06, 2012 | 4.992 | 5.056 | 4.899 | 4.899 | 658,356 | -0.08(-1.55%) |
Jan 05, 2012 | 4.871 | 4.998 | 4.808 | 4.977 | 435,282 | +0.08(+1.66%) |
Jan 04, 2012 | 4.950 | 4.977 | 4.890 | 4.896 | 593,037 | +0.04(+0.87%) |
Dec 30, 2011 | 4.895 | 4.955 | 4.844 | 4.853 | 246,844 | -0.04(-0.86%) |
Dec 29, 2011 | 4.869 | 4.953 | 4.869 | 4.895 | 334,427 | +0.05(+1.14%) |
Dec 28, 2011 | 4.979 | 4.979 | 4.802 | 4.840 | 533,693 | -0.14(-2.72%) |
Dec 27, 2011 | 4.967 | 5.022 | 4.912 | 4.975 | 141,944 | +0.01(+0.12%) |
Dec 23, 2011 | 4.996 | 5.058 | 4.936 | 4.969 | 514,904 | +0.15(+3.07%) |
Dec 21, 2011 | 4.801 | 4.887 | 4.717 | 4.822 | 335,383 | -0.02(-0.36%) |
Dec 20, 2011 | 4.702 | 4.844 | 4.702 | 4.839 | 578,642 | +0.28(+6.20%) |
Dec 19, 2011 | 4.569 | 4.669 | 4.557 | 4.557 | 728,566 | -0.01(-0.29%) |
Dec 16, 2011 | 4.596 | 4.689 | 4.491 | 4.570 | 1,092,352 | -0.00(-0.10%) |
Dec 15, 2011 | 4.464 | 4.585 | 4.433 | 4.574 | 536,230 | +0.21(+4.78%) |
Dec 14, 2011 | 4.365 | 4.380 | 4.302 | 4.365 | 749,671 | -0.05(-1.21%) |
Dec 13, 2011 | 4.669 | 4.727 | 4.403 | 4.418 | 1,239,316 | -0.17(-3.78%) |
Dec 12, 2011 | 4.532 | 4.616 | 4.449 | 4.592 | 1,425,805 | +0.00(+0.02%) |
Dec 09, 2011 | 4.285 | 4.615 | 4.285 | 4.591 | 847,953 | +0.30(+6.98%) |
Dec 08, 2011 | 4.416 | 4.469 | 4.271 | 4.291 | 799,565 | -0.23(-5.16%) |
Dec 07, 2011 | 4.438 | 4.560 | 4.264 | 4.525 | 814,126 | +0.03(+0.60%) |
Dec 06, 2011 | 4.397 | 4.597 | 4.364 | 4.497 | 517,827 | +0.04(+0.83%) |
Dec 05, 2011 | 4.324 | 4.469 | 4.278 | 4.460 | 998,593 | +0.23(+5.43%) |
Dec 02, 2011 | 4.319 | 4.367 | 4.222 | 4.231 | 1,229,149 | +0.00(+0.09%) |