Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 5.411 | 5.421 | 5.408 | 5.421 | 12,026 | +0.02(+0.32%) |
Feb 28, 2012 | 5.418 | 5.418 | 5.404 | 5.404 | 14,798 | -0.01(-0.19%) |
Feb 27, 2012 | 5.404 | 5.418 | 5.404 | 5.414 | 1,621 | -0.02(-0.32%) |
Feb 24, 2012 | 5.435 | 5.440 | 5.428 | 5.432 | 34,907 | +0.02(+0.45%) |
Feb 23, 2012 | 5.428 | 5.432 | 5.404 | 5.408 | 64,779 | -0.03(-0.57%) |
Feb 22, 2012 | 5.439 | 5.439 | 5.435 | 5.439 | 7,587 | +0.00(+0.00%) |
Feb 21, 2012 | 5.425 | 5.473 | 5.425 | 5.439 | 33,410 | +0.01(+0.13%) |
Feb 17, 2012 | 5.484 | 5.484 | 5.432 | 5.432 | 4,007 | -0.03(-0.57%) |
Feb 16, 2012 | 5.449 | 5.508 | 5.439 | 5.463 | 33,030 | +0.03(+0.57%) |
Feb 15, 2012 | 5.418 | 5.470 | 5.418 | 5.432 | 12,162 | +0.01(+0.19%) |
Feb 14, 2012 | 5.383 | 5.421 | 5.383 | 5.421 | 3,550 | -0.01(-0.25%) |
Feb 13, 2012 | 5.414 | 5.446 | 5.414 | 5.435 | 26,813 | +0.00(+0.00%) |
Feb 10, 2012 | 5.435 | 5.435 | 5.435 | 5.435 | 7,005 | -0.00(-0.06%) |
Feb 09, 2012 | 5.404 | 5.439 | 5.404 | 5.439 | 2,114 | +0.06(+1.13%) |
Feb 08, 2012 | 5.359 | 5.394 | 5.356 | 5.378 | 11,928 | +0.03(+0.48%) |
Feb 07, 2012 | 5.349 | 5.356 | 5.345 | 5.352 | 9,753 | -0.03(-0.51%) |
Feb 06, 2012 | 5.321 | 5.380 | 5.321 | 5.380 | 40,430 | +0.01(+0.26%) |
Feb 03, 2012 | 5.318 | 5.366 | 5.318 | 5.366 | 22,075 | +0.07(+1.24%) |
Feb 02, 2012 | 5.283 | 5.301 | 5.283 | 5.301 | 3,874 | +0.02(+0.39%) |
Feb 01, 2012 | 5.280 | 5.335 | 5.276 | 5.280 | 24,204 | +0.01(+0.26%) |
Jan 31, 2012 | 5.266 | 5.287 | 5.266 | 5.266 | 29,173 | +0.00(+0.00%) |
Jan 30, 2012 | 5.214 | 5.266 | 5.190 | 5.266 | 9,573 | +0.02(+0.40%) |
Jan 27, 2012 | 5.252 | 5.256 | 5.083 | 5.245 | 17,986 | -0.01(-0.13%) |
Jan 26, 2012 | 5.266 | 5.290 | 5.249 | 5.252 | 29,495 | -0.02(-0.30%) |
Jan 25, 2012 | 5.211 | 5.269 | 5.190 | 5.268 | 20,662 | +0.03(+0.63%) |
Jan 24, 2012 | 5.187 | 5.256 | 5.187 | 5.235 | 24,514 | +0.03(+0.48%) |
Jan 23, 2012 | 5.207 | 5.210 | 5.207 | 5.210 | 2,128 | -0.00(-0.09%) |
Jan 20, 2012 | 5.204 | 5.214 | 5.200 | 5.214 | 7,529 | -0.01(-0.13%) |
Jan 19, 2012 | 5.166 | 5.221 | 5.166 | 5.221 | 21,930 | +0.05(+0.92%) |
Jan 18, 2012 | 5.215 | 5.215 | 5.166 | 5.173 | 12,886 | -0.07(-1.37%) |
Jan 17, 2012 | 5.225 | 5.245 | 5.187 | 5.245 | 50,006 | +0.09(+1.74%) |
Jan 13, 2012 | 5.138 | 5.197 | 5.138 | 5.156 | 64,582 | -0.01(-0.13%) |
Jan 12, 2012 | 5.124 | 5.180 | 5.124 | 5.162 | 84,274 | +0.02(+0.34%) |
Jan 11, 2012 | 5.149 | 5.149 | 5.145 | 5.145 | 12,136 | +0.00(+0.00%) |
Jan 10, 2012 | 5.128 | 5.152 | 5.128 | 5.145 | 41,796 | +0.03(+0.54%) |
Jan 09, 2012 | 5.062 | 5.118 | 5.062 | 5.118 | 11,108 | +0.01(+0.16%) |
Jan 06, 2012 | 5.042 | 5.116 | 5.042 | 5.109 | 24,340 | +0.02(+0.30%) |
Jan 05, 2012 | 5.076 | 5.176 | 5.073 | 5.094 | 49,213 | -0.01(-0.12%) |
Jan 04, 2012 | 5.066 | 5.100 | 5.066 | 5.100 | 5,560 | +0.09(+1.86%) |
Dec 30, 2011 | 5.007 | 5.031 | 4.803 | 5.007 | 16,805 | -0.04(-0.75%) |
Dec 29, 2011 | 5.045 | 5.080 | 5.045 | 5.045 | 5,557 | +0.02(+0.40%) |
Dec 28, 2011 | 5.093 | 5.093 | 5.024 | 5.025 | 22,159 | -0.06(-1.14%) |
Dec 27, 2011 | 5.090 | 5.114 | 5.083 | 5.083 | 4,711 | -0.08(-1.47%) |
Dec 23, 2011 | 5.194 | 5.204 | 5.131 | 5.159 | 14,250 | +0.06(+1.15%) |
Dec 21, 2011 | 5.111 | 5.121 | 5.076 | 5.100 | 17,879 | -0.04(-0.74%) |
Dec 20, 2011 | 5.086 | 5.166 | 5.059 | 5.138 | 12,336 | +0.07(+1.43%) |
Dec 19, 2011 | 5.131 | 5.156 | 5.066 | 5.066 | 75,216 | -0.19(-3.55%) |
Dec 16, 2011 | 5.263 | 5.283 | 5.197 | 5.252 | 27,294 | -0.01(-0.13%) |
Dec 15, 2011 | 5.221 | 5.266 | 5.183 | 5.259 | 71,876 | +0.08(+1.47%) |
Dec 14, 2011 | 5.183 | 5.207 | 5.162 | 5.183 | 16,463 | -0.06(-1.12%) |
Dec 13, 2011 | 5.256 | 5.273 | 5.218 | 5.242 | 39,228 | +0.01(+0.20%) |
Dec 12, 2011 | 5.249 | 5.259 | 5.180 | 5.231 | 25,773 | -0.02(-0.39%) |
Dec 09, 2011 | 5.225 | 5.266 | 5.197 | 5.252 | 28,293 | +0.07(+1.40%) |
Dec 08, 2011 | 5.187 | 5.214 | 5.166 | 5.180 | 47,823 | -0.02(-0.34%) |
Dec 07, 2011 | 5.221 | 5.221 | 5.197 | 5.197 | 2,895 | -0.04(-0.85%) |
Dec 06, 2011 | 5.204 | 5.252 | 5.204 | 5.242 | 88,360 | +0.04(+0.80%) |
Dec 05, 2011 | 5.114 | 5.204 | 5.114 | 5.200 | 42,025 | +0.04(+0.80%) |
Dec 02, 2011 | 5.156 | 5.159 | 5.156 | 5.159 | 5,212 | +0.01(+0.27%) |