Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 4.531 | 4.535 | 4.367 | 4.372 | 224,806,192 | -0.15(-3.32%) |
Feb 28, 2012 | 4.524 | 4.557 | 4.493 | 4.523 | 133,687,040 | -0.01(-0.27%) |
Feb 27, 2012 | 4.547 | 4.597 | 4.511 | 4.535 | 163,428,640 | -0.07(-1.46%) |
Feb 24, 2012 | 4.664 | 4.680 | 4.590 | 4.602 | 161,356,912 | -0.07(-1.52%) |
Feb 23, 2012 | 4.768 | 4.815 | 4.638 | 4.673 | 412,941,376 | -0.33(-6.53%) |
Feb 22, 2012 | 5.036 | 5.048 | 4.972 | 4.999 | 165,174,096 | -0.07(-1.40%) |
Feb 21, 2012 | 5.100 | 5.134 | 5.039 | 5.070 | 82,932,360 | -0.04(-0.81%) |
Feb 17, 2012 | 5.174 | 5.183 | 5.101 | 5.112 | 107,268,448 | -0.05(-0.99%) |
Feb 16, 2012 | 4.999 | 5.179 | 4.998 | 5.163 | 119,390,328 | +0.13(+2.63%) |
Feb 15, 2012 | 5.089 | 5.105 | 5.004 | 5.031 | 91,122,000 | +0.01(+0.14%) |
Feb 14, 2012 | 4.958 | 5.024 | 4.946 | 5.024 | 63,463,868 | +0.06(+1.15%) |
Feb 13, 2012 | 4.987 | 5.010 | 4.910 | 4.967 | 53,024,388 | +0.01(+0.17%) |
Feb 10, 2012 | 4.993 | 5.008 | 4.922 | 4.958 | 58,027,680 | -0.07(-1.41%) |
Feb 09, 2012 | 5.075 | 5.095 | 5.015 | 5.029 | 92,810,608 | -0.06(-1.19%) |
Feb 08, 2012 | 5.005 | 5.107 | 4.991 | 5.089 | 76,354,888 | +0.09(+1.76%) |
Feb 07, 2012 | 4.963 | 5.039 | 4.939 | 5.001 | 84,426,632 | +0.03(+0.66%) |
Feb 06, 2012 | 5.006 | 5.029 | 4.965 | 4.968 | 74,117,136 | -0.05(-1.07%) |
Feb 03, 2012 | 4.989 | 5.046 | 4.975 | 5.022 | 67,323,496 | +0.10(+2.00%) |
Feb 02, 2012 | 4.961 | 4.984 | 4.903 | 4.923 | 73,565,112 | -0.04(-0.90%) |
Feb 01, 2012 | 4.877 | 4.994 | 4.866 | 4.968 | 86,603,336 | +0.13(+2.79%) |
Jan 31, 2012 | 4.870 | 4.877 | 4.746 | 4.834 | 79,602,616 | +0.02(+0.36%) |
Jan 30, 2012 | 4.709 | 4.844 | 4.704 | 4.816 | 70,154,816 | +0.00(+0.00%) |
Jan 27, 2012 | 4.778 | 4.851 | 4.768 | 4.816 | 68,904,008 | -0.02(-0.39%) |
Jan 26, 2012 | 4.873 | 4.918 | 4.811 | 4.835 | 66,037,816 | -0.06(-1.17%) |
Jan 25, 2012 | 4.908 | 4.930 | 4.844 | 4.892 | 77,089,864 | -0.03(-0.70%) |
Jan 24, 2012 | 4.877 | 4.982 | 4.872 | 4.927 | 86,178,568 | -0.03(-0.56%) |
Jan 23, 2012 | 4.827 | 4.989 | 4.827 | 4.955 | 128,711,008 | +0.10(+1.96%) |
Jan 20, 2012 | 4.685 | 4.868 | 4.673 | 4.860 | 130,197,456 | +0.17(+3.61%) |
Jan 19, 2012 | 4.668 | 4.708 | 4.644 | 4.690 | 64,730,956 | +0.03(+0.56%) |
Jan 18, 2012 | 4.561 | 4.664 | 4.561 | 4.664 | 66,380,368 | +0.09(+2.06%) |
Jan 17, 2012 | 4.619 | 4.644 | 4.561 | 4.570 | 64,800,704 | -0.01(-0.13%) |
Jan 13, 2012 | 4.614 | 4.644 | 4.556 | 4.576 | 68,340,608 | -0.08(-1.71%) |
Jan 12, 2012 | 4.618 | 4.663 | 4.604 | 4.656 | 60,361,604 | +0.05(+1.18%) |
Jan 11, 2012 | 4.578 | 4.607 | 4.549 | 4.601 | 78,724,976 | -0.01(-0.21%) |
Jan 10, 2012 | 4.611 | 4.647 | 4.592 | 4.611 | 72,925,664 | +0.04(+0.95%) |
Jan 09, 2012 | 4.559 | 4.597 | 4.549 | 4.568 | 64,012,744 | +0.01(+0.15%) |
Jan 06, 2012 | 4.590 | 4.597 | 4.543 | 4.561 | 67,759,360 | -0.02(-0.38%) |
Jan 05, 2012 | 4.547 | 4.593 | 4.535 | 4.578 | 80,154,752 | -0.02(-0.38%) |
Jan 04, 2012 | 4.581 | 4.630 | 4.568 | 4.595 | 64,348,084 | +0.15(+3.26%) |
Dec 30, 2011 | 4.426 | 4.488 | 4.426 | 4.450 | 66,545,492 | +0.02(+0.55%) |
Dec 29, 2011 | 4.341 | 4.435 | 4.341 | 4.426 | 52,988,320 | +0.07(+1.67%) |
Dec 28, 2011 | 4.412 | 4.445 | 4.344 | 4.353 | 60,558,912 | -0.08(-1.75%) |
Dec 27, 2011 | 4.435 | 4.488 | 4.426 | 4.431 | 69,159,000 | -0.04(-0.89%) |
Dec 23, 2011 | 4.476 | 4.486 | 4.448 | 4.471 | 61,391,644 | +0.08(+1.73%) |
Dec 21, 2011 | 4.450 | 4.471 | 4.326 | 4.395 | 113,977,776 | -0.08(-1.81%) |
Dec 20, 2011 | 4.410 | 4.521 | 4.410 | 4.476 | 85,430,632 | +0.13(+3.10%) |
Dec 19, 2011 | 4.483 | 4.505 | 4.322 | 4.341 | 97,491,312 | -0.12(-2.75%) |
Dec 16, 2011 | 4.550 | 4.607 | 4.462 | 4.464 | 191,668,768 | -0.06(-1.22%) |
Dec 15, 2011 | 4.602 | 4.613 | 4.512 | 4.519 | 103,671,024 | -0.04(-0.83%) |
Dec 14, 2011 | 4.600 | 4.623 | 4.483 | 4.557 | 129,197,416 | -0.07(-1.57%) |
Dec 13, 2011 | 4.735 | 4.811 | 4.604 | 4.630 | 105,574,032 | -0.09(-1.98%) |
Dec 12, 2011 | 4.676 | 4.743 | 4.676 | 4.723 | 113,437,136 | -0.10(-2.01%) |
Dec 09, 2011 | 4.770 | 4.911 | 4.754 | 4.820 | 111,793,832 | +0.04(+0.87%) |
Dec 08, 2011 | 4.866 | 4.953 | 4.761 | 4.778 | 125,492,464 | -0.13(-2.64%) |
Dec 07, 2011 | 4.815 | 4.937 | 4.782 | 4.908 | 103,725,824 | +0.04(+0.82%) |
Dec 06, 2011 | 4.792 | 4.913 | 4.787 | 4.868 | 99,856,040 | +0.01(+0.21%) |
Dec 05, 2011 | 4.834 | 4.906 | 4.815 | 4.858 | 107,126,440 | +0.08(+1.59%) |
Dec 02, 2011 | 4.922 | 4.923 | 4.771 | 4.782 | 118,402,976 | -0.09(-1.91%) |