Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 5.589 | 5.667 | 5.571 | 5.625 | 802,887 | +0.04(+0.75%) |
Feb 28, 2012 | 5.607 | 5.631 | 5.559 | 5.583 | 214,655 | -0.04(-0.64%) |
Feb 27, 2012 | 5.517 | 5.637 | 5.517 | 5.619 | 175,969 | +0.05(+0.86%) |
Feb 24, 2012 | 5.607 | 5.637 | 5.559 | 5.571 | 139,515 | -0.05(-0.96%) |
Feb 23, 2012 | 5.541 | 5.649 | 5.523 | 5.625 | 291,958 | +0.08(+1.52%) |
Feb 22, 2012 | 5.673 | 5.673 | 5.541 | 5.541 | 276,322 | -0.14(-2.44%) |
Feb 21, 2012 | 5.649 | 5.679 | 5.607 | 5.679 | 342,465 | +0.02(+0.43%) |
Feb 17, 2012 | 5.619 | 5.655 | 5.553 | 5.655 | 247,304 | +0.05(+0.86%) |
Feb 16, 2012 | 5.559 | 5.640 | 5.547 | 5.607 | 206,271 | +0.05(+0.87%) |
Feb 15, 2012 | 5.613 | 5.643 | 5.553 | 5.559 | 175,501 | -0.04(-0.75%) |
Feb 14, 2012 | 5.559 | 5.607 | 5.494 | 5.601 | 190,380 | +0.03(+0.54%) |
Feb 13, 2012 | 5.607 | 5.631 | 5.529 | 5.571 | 306,418 | -0.01(-0.22%) |
Feb 10, 2012 | 5.595 | 5.613 | 5.559 | 5.583 | 324,256 | -0.05(-0.85%) |
Feb 09, 2012 | 5.631 | 5.661 | 5.541 | 5.631 | 410,406 | -0.01(-0.21%) |
Feb 08, 2012 | 5.643 | 5.679 | 5.613 | 5.643 | 236,735 | -0.01(-0.11%) |
Feb 07, 2012 | 5.673 | 5.685 | 5.619 | 5.649 | 272,461 | -0.02(-0.42%) |
Feb 06, 2012 | 5.643 | 5.709 | 5.637 | 5.673 | 364,949 | -0.02(-0.32%) |
Feb 03, 2012 | 5.631 | 5.709 | 5.589 | 5.691 | 525,635 | +0.09(+1.61%) |
Feb 02, 2012 | 5.469 | 5.601 | 5.439 | 5.601 | 381,720 | +0.04(+0.76%) |
Feb 01, 2012 | 5.451 | 5.565 | 5.415 | 5.559 | 423,903 | +0.14(+2.55%) |
Jan 31, 2012 | 5.469 | 5.493 | 5.403 | 5.421 | 189,338 | -0.02(-0.33%) |
Jan 30, 2012 | 5.463 | 5.481 | 5.403 | 5.439 | 170,677 | -0.07(-1.20%) |
Jan 27, 2012 | 5.457 | 5.523 | 5.457 | 5.505 | 203,360 | +0.02(+0.44%) |
Jan 26, 2012 | 5.583 | 5.583 | 5.463 | 5.481 | 186,885 | -0.08(-1.51%) |
Jan 25, 2012 | 5.577 | 5.583 | 5.511 | 5.565 | 168,335 | -0.01(-0.22%) |
Jan 24, 2012 | 5.529 | 5.589 | 5.493 | 5.577 | 182,166 | +0.01(+0.22%) |
Jan 23, 2012 | 5.601 | 5.637 | 5.535 | 5.565 | 143,988 | -0.03(-0.54%) |
Jan 20, 2012 | 5.553 | 5.601 | 5.481 | 5.595 | 233,395 | +0.04(+0.65%) |
Jan 19, 2012 | 5.637 | 5.637 | 5.541 | 5.559 | 205,340 | -0.07(-1.18%) |
Jan 18, 2012 | 5.613 | 5.631 | 5.541 | 5.625 | 217,656 | +0.01(+0.11%) |
Jan 17, 2012 | 5.703 | 5.703 | 5.613 | 5.619 | 262,146 | -0.05(-0.95%) |
Jan 13, 2012 | 5.631 | 5.673 | 5.427 | 5.673 | 187,363 | +0.00(+0.00%) |
Jan 12, 2012 | 5.685 | 5.715 | 5.601 | 5.673 | 183,053 | -0.02(-0.32%) |
Jan 11, 2012 | 5.607 | 5.698 | 5.559 | 5.691 | 367,957 | +0.05(+0.96%) |
Jan 10, 2012 | 5.595 | 5.679 | 5.583 | 5.637 | 356,479 | +0.02(+0.32%) |
Jan 09, 2012 | 5.589 | 5.625 | 5.360 | 5.619 | 257,465 | +0.04(+0.65%) |
Jan 06, 2012 | 5.577 | 5.637 | 5.547 | 5.583 | 295,351 | -0.01(-0.11%) |
Jan 05, 2012 | 5.457 | 5.595 | 5.445 | 5.589 | 483,232 | +0.09(+1.64%) |
Jan 04, 2012 | 5.385 | 5.529 | 5.360 | 5.499 | 582,883 | +0.11(+2.01%) |
Dec 30, 2011 | 5.415 | 5.432 | 5.373 | 5.391 | 196,266 | -0.02(-0.44%) |
Dec 29, 2011 | 5.360 | 5.433 | 5.330 | 5.415 | 260,904 | +0.07(+1.24%) |
Dec 28, 2011 | 5.409 | 5.409 | 5.330 | 5.348 | 198,774 | -0.07(-1.22%) |
Dec 27, 2011 | 5.373 | 5.427 | 5.331 | 5.415 | 159,042 | +0.03(+0.56%) |
Dec 23, 2011 | 5.354 | 5.397 | 5.312 | 5.385 | 335,996 | +0.04(+0.67%) |
Dec 21, 2011 | 5.282 | 5.354 | 5.234 | 5.348 | 357,818 | +0.04(+0.79%) |
Dec 20, 2011 | 5.258 | 5.306 | 5.222 | 5.306 | 793,084 | +0.13(+2.44%) |
Dec 19, 2011 | 5.228 | 5.258 | 5.132 | 5.180 | 616,906 | -0.02(-0.46%) |
Dec 16, 2011 | 5.282 | 5.397 | 5.186 | 5.204 | 5,532,700 | -0.07(-1.37%) |
Dec 15, 2011 | 5.342 | 5.373 | 5.273 | 5.276 | 1,184,901 | -0.02(-0.45%) |
Dec 14, 2011 | 5.348 | 5.397 | 5.240 | 5.300 | 562,067 | -0.11(-2.11%) |
Dec 13, 2011 | 5.499 | 5.529 | 5.391 | 5.415 | 507,546 | -0.03(-0.55%) |
Dec 12, 2011 | 5.427 | 5.637 | 5.373 | 5.445 | 637,369 | -0.05(-0.98%) |
Dec 09, 2011 | 5.433 | 5.511 | 5.258 | 5.499 | 377,701 | +0.11(+2.01%) |
Dec 08, 2011 | 5.511 | 5.535 | 5.385 | 5.391 | 512,025 | -0.17(-3.03%) |
Dec 07, 2011 | 5.619 | 5.619 | 5.499 | 5.559 | 624,404 | -0.10(-1.70%) |
Dec 06, 2011 | 5.625 | 5.685 | 5.625 | 5.655 | 320,077 | +0.01(+0.11%) |
Dec 05, 2011 | 5.782 | 5.833 | 5.643 | 5.649 | 906,535 | -0.05(-0.84%) |
Dec 02, 2011 | 5.673 | 5.761 | 5.673 | 5.697 | 427,205 | +0.05(+0.96%) |