Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 6.138 | 6.202 | 6.015 | 6.015 | 51,379,148 | -0.12(-1.96%) |
Feb 28, 2012 | 6.027 | 6.146 | 6.018 | 6.135 | 38,249,108 | +0.18(+3.02%) |
Feb 27, 2012 | 5.958 | 5.992 | 5.911 | 5.955 | 24,846,110 | -0.08(-1.33%) |
Feb 24, 2012 | 6.038 | 6.092 | 5.964 | 6.035 | 21,369,808 | +0.01(+0.19%) |
Feb 23, 2012 | 6.032 | 6.061 | 5.972 | 6.024 | 23,983,650 | -0.03(-0.52%) |
Feb 22, 2012 | 6.224 | 6.224 | 6.030 | 6.055 | 32,310,950 | -0.08(-1.30%) |
Feb 21, 2012 | 6.187 | 6.187 | 6.095 | 6.135 | 15,136,689 | +0.02(+0.33%) |
Feb 17, 2012 | 6.058 | 6.127 | 6.030 | 6.115 | 24,130,794 | +0.04(+0.71%) |
Feb 16, 2012 | 5.921 | 6.080 | 5.894 | 6.072 | 32,331,578 | +0.07(+1.24%) |
Feb 15, 2012 | 6.167 | 6.180 | 5.981 | 5.998 | 48,260,924 | -0.14(-2.33%) |
Feb 14, 2012 | 6.144 | 6.178 | 6.090 | 6.141 | 27,380,236 | -0.08(-1.24%) |
Feb 13, 2012 | 6.130 | 6.244 | 6.112 | 6.218 | 33,249,368 | +0.16(+2.59%) |
Feb 10, 2012 | 6.032 | 6.088 | 6.004 | 6.061 | 21,304,200 | -0.05(-0.89%) |
Feb 09, 2012 | 6.130 | 6.150 | 6.087 | 6.115 | 40,918,824 | -0.04(-0.65%) |
Feb 08, 2012 | 6.132 | 6.175 | 6.100 | 6.155 | 47,316,624 | +0.12(+1.94%) |
Feb 07, 2012 | 5.995 | 6.047 | 5.852 | 6.038 | 42,439,916 | +0.07(+1.15%) |
Feb 06, 2012 | 5.910 | 5.970 | 5.898 | 5.970 | 27,799,022 | +0.01(+0.24%) |
Feb 03, 2012 | 5.964 | 5.987 | 5.875 | 5.955 | 29,416,580 | +0.03(+0.53%) |
Feb 02, 2012 | 5.878 | 5.947 | 5.827 | 5.924 | 32,057,002 | +0.06(+1.07%) |
Feb 01, 2012 | 5.727 | 5.901 | 5.721 | 5.861 | 64,465,216 | +0.16(+2.76%) |
Jan 31, 2012 | 5.750 | 5.790 | 5.678 | 5.704 | 52,432,272 | -0.10(-1.72%) |
Jan 30, 2012 | 5.730 | 5.818 | 5.678 | 5.804 | 34,499,196 | -0.14(-2.40%) |
Jan 27, 2012 | 5.938 | 6.001 | 5.847 | 5.947 | 53,153,156 | +0.01(+0.14%) |
Jan 26, 2012 | 5.964 | 6.030 | 5.892 | 5.938 | 43,018,404 | -0.02(-0.38%) |
Jan 25, 2012 | 5.775 | 6.007 | 5.758 | 5.961 | 41,578,632 | +0.15(+2.61%) |
Jan 24, 2012 | 5.804 | 5.834 | 5.767 | 5.810 | 50,905,312 | -0.13(-2.26%) |
Jan 23, 2012 | 5.927 | 5.978 | 5.884 | 5.944 | 33,871,816 | -0.09(-1.42%) |
Jan 20, 2012 | 5.992 | 6.032 | 5.932 | 6.030 | 28,774,754 | +0.03(+0.52%) |
Jan 19, 2012 | 5.918 | 5.998 | 5.918 | 5.998 | 47,274,876 | +0.05(+0.77%) |
Jan 18, 2012 | 5.764 | 5.961 | 5.758 | 5.952 | 41,949,376 | +0.20(+3.48%) |
Jan 17, 2012 | 5.758 | 5.790 | 5.730 | 5.752 | 50,507,672 | +0.09(+1.51%) |
Jan 13, 2012 | 5.610 | 5.695 | 5.584 | 5.667 | 50,466,756 | -0.05(-0.85%) |
Jan 12, 2012 | 5.701 | 5.732 | 5.647 | 5.715 | 27,912,816 | +0.05(+0.86%) |
Jan 11, 2012 | 5.590 | 5.678 | 5.587 | 5.667 | 19,568,372 | +0.04(+0.71%) |
Jan 10, 2012 | 5.592 | 5.678 | 5.590 | 5.627 | 43,947,592 | +0.13(+2.39%) |
Jan 09, 2012 | 5.438 | 5.495 | 5.384 | 5.495 | 35,744,296 | +0.12(+2.29%) |
Jan 06, 2012 | 5.412 | 5.412 | 5.327 | 5.372 | 14,519,786 | -0.01(-0.11%) |
Jan 05, 2012 | 5.375 | 5.421 | 5.289 | 5.378 | 20,505,132 | -0.05(-0.90%) |
Jan 04, 2012 | 5.404 | 5.504 | 5.392 | 5.427 | 29,197,898 | +0.12(+2.32%) |
Dec 30, 2011 | 5.235 | 5.312 | 5.229 | 5.304 | 19,398,148 | +0.07(+1.25%) |
Dec 29, 2011 | 5.147 | 5.244 | 5.129 | 5.238 | 22,075,392 | +0.07(+1.44%) |
Dec 28, 2011 | 5.264 | 5.264 | 5.141 | 5.164 | 25,761,814 | -0.14(-2.69%) |
Dec 27, 2011 | 5.298 | 5.327 | 5.261 | 5.307 | 24,798,186 | -0.03(-0.54%) |
Dec 23, 2011 | 5.349 | 5.361 | 5.301 | 5.335 | 33,711,476 | +0.12(+2.36%) |
Dec 21, 2011 | 5.209 | 5.229 | 5.132 | 5.212 | 35,645,340 | +0.03(+0.55%) |
Dec 20, 2011 | 5.204 | 5.287 | 5.167 | 5.184 | 43,652,508 | +0.16(+3.13%) |
Dec 19, 2011 | 5.095 | 5.118 | 5.009 | 5.027 | 37,314,012 | -0.10(-1.95%) |
Dec 16, 2011 | 5.127 | 5.152 | 5.041 | 5.127 | 43,745,596 | +0.08(+1.53%) |
Dec 15, 2011 | 5.187 | 5.204 | 5.049 | 5.049 | 40,650,028 | -0.06(-1.23%) |
Dec 14, 2011 | 5.149 | 5.178 | 5.072 | 5.112 | 43,413,596 | -0.05(-1.05%) |
Dec 13, 2011 | 5.249 | 5.271 | 5.118 | 5.167 | 38,518,832 | -0.09(-1.79%) |
Dec 12, 2011 | 5.278 | 5.295 | 5.178 | 5.261 | 39,050,448 | -0.19(-3.56%) |
Dec 09, 2011 | 5.304 | 5.487 | 5.301 | 5.455 | 42,224,984 | +0.19(+3.69%) |
Dec 08, 2011 | 5.347 | 5.401 | 5.252 | 5.261 | 35,221,264 | -0.15(-2.75%) |
Dec 07, 2011 | 5.369 | 5.458 | 5.341 | 5.409 | 44,432,580 | +0.02(+0.37%) |
Dec 06, 2011 | 5.355 | 5.418 | 5.298 | 5.389 | 42,799,388 | -0.05(-1.00%) |
Dec 05, 2011 | 5.427 | 5.481 | 5.387 | 5.444 | 61,981,352 | +0.14(+2.70%) |
Dec 02, 2011 | 5.381 | 5.421 | 5.218 | 5.301 | 47,854,376 | +0.06(+1.09%) |