Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 5.498 | 5.522 | 5.334 | 5.334 | 6,745,460 | -0.18(-3.19%) |
Feb 28, 2012 | 5.413 | 5.529 | 5.383 | 5.510 | 4,350,006 | +0.10(+1.79%) |
Feb 27, 2012 | 5.249 | 5.444 | 5.231 | 5.413 | 4,188,320 | +0.02(+0.34%) |
Feb 24, 2012 | 5.419 | 5.442 | 5.359 | 5.395 | 5,306,336 | -0.01(-0.11%) |
Feb 23, 2012 | 5.347 | 5.413 | 5.286 | 5.401 | 6,727,939 | +0.09(+1.71%) |
Feb 22, 2012 | 5.334 | 5.353 | 5.274 | 5.310 | 8,901,344 | -0.13(-2.34%) |
Feb 21, 2012 | 5.462 | 5.498 | 5.389 | 5.438 | 6,729,422 | -0.08(-1.54%) |
Feb 17, 2012 | 5.589 | 5.601 | 5.456 | 5.522 | 7,920,028 | +0.12(+2.13%) |
Feb 16, 2012 | 5.195 | 5.419 | 5.183 | 5.407 | 5,157,711 | +0.15(+2.89%) |
Feb 15, 2012 | 5.353 | 5.365 | 5.231 | 5.255 | 5,764,793 | +0.02(+0.46%) |
Feb 14, 2012 | 5.207 | 5.255 | 5.140 | 5.231 | 4,674,158 | -0.07(-1.37%) |
Feb 13, 2012 | 5.359 | 5.365 | 5.262 | 5.304 | 5,516,291 | +0.12(+2.34%) |
Feb 10, 2012 | 5.219 | 5.243 | 5.158 | 5.183 | 8,975,457 | -0.39(-6.97%) |
Feb 09, 2012 | 5.705 | 5.735 | 5.510 | 5.571 | 8,962,347 | -0.33(-5.65%) |
Feb 08, 2012 | 5.917 | 5.959 | 5.808 | 5.905 | 6,012,828 | -0.01(-0.10%) |
Feb 07, 2012 | 5.808 | 5.923 | 5.735 | 5.911 | 5,436,206 | +0.07(+1.14%) |
Feb 06, 2012 | 5.802 | 5.862 | 5.753 | 5.844 | 4,989,671 | -0.13(-2.13%) |
Feb 03, 2012 | 5.905 | 5.984 | 5.887 | 5.972 | 4,353,352 | +0.06(+1.03%) |
Feb 02, 2012 | 5.953 | 5.984 | 5.868 | 5.911 | 4,696,192 | +0.10(+1.78%) |
Feb 01, 2012 | 5.777 | 5.893 | 5.729 | 5.808 | 7,009,985 | +0.28(+5.05%) |
Jan 31, 2012 | 5.583 | 5.589 | 5.456 | 5.529 | 5,216,262 | +0.16(+2.94%) |
Jan 30, 2012 | 5.286 | 5.389 | 5.237 | 5.371 | 5,646,994 | -0.23(-4.12%) |
Jan 27, 2012 | 5.510 | 5.638 | 5.510 | 5.601 | 4,089,853 | +0.01(+0.22%) |
Jan 26, 2012 | 5.668 | 5.698 | 5.559 | 5.589 | 6,522,424 | +0.04(+0.77%) |
Jan 25, 2012 | 5.444 | 5.571 | 5.340 | 5.547 | 4,588,427 | -0.01(-0.22%) |
Jan 24, 2012 | 5.450 | 5.577 | 5.413 | 5.559 | 4,493,054 | -0.03(-0.54%) |
Jan 23, 2012 | 5.589 | 5.674 | 5.529 | 5.589 | 4,613,284 | +0.08(+1.43%) |
Jan 20, 2012 | 5.456 | 5.510 | 5.407 | 5.510 | 5,606,100 | -0.07(-1.20%) |
Jan 19, 2012 | 5.577 | 5.614 | 5.515 | 5.577 | 15,875,358 | +0.33(+6.24%) |
Jan 18, 2012 | 5.128 | 5.262 | 5.116 | 5.249 | 12,535,465 | +0.33(+6.66%) |
Jan 17, 2012 | 4.982 | 5.031 | 4.903 | 4.922 | 16,010,596 | +0.27(+5.87%) |
Jan 13, 2012 | 4.594 | 4.673 | 4.479 | 4.649 | 5,334,393 | -0.20(-4.13%) |
Jan 12, 2012 | 4.946 | 4.982 | 4.794 | 4.849 | 7,886,054 | +0.18(+3.77%) |
Jan 11, 2012 | 4.643 | 4.673 | 4.570 | 4.673 | 6,577,125 | +0.16(+3.49%) |
Jan 10, 2012 | 4.491 | 4.515 | 4.434 | 4.515 | 6,832,480 | +0.22(+5.08%) |
Jan 09, 2012 | 4.297 | 4.303 | 4.212 | 4.297 | 4,661,582 | +0.10(+2.46%) |
Jan 06, 2012 | 4.333 | 4.333 | 4.193 | 4.193 | 6,282,369 | -0.13(-3.09%) |
Jan 05, 2012 | 4.345 | 4.357 | 4.272 | 4.327 | 6,378,764 | -0.16(-3.65%) |
Jan 04, 2012 | 4.485 | 4.515 | 4.436 | 4.491 | 4,508,728 | +0.14(+3.21%) |
Dec 30, 2011 | 4.327 | 4.388 | 4.327 | 4.351 | 3,232,002 | +0.02(+0.56%) |
Dec 29, 2011 | 4.193 | 4.327 | 4.163 | 4.327 | 4,855,001 | +0.02(+0.56%) |
Dec 28, 2011 | 4.406 | 4.418 | 4.266 | 4.303 | 3,610,425 | -0.15(-3.41%) |
Dec 27, 2011 | 4.448 | 4.515 | 4.442 | 4.454 | 3,223,104 | -0.06(-1.34%) |
Dec 23, 2011 | 4.497 | 4.515 | 4.473 | 4.515 | 3,567,250 | +0.22(+5.23%) |
Dec 21, 2011 | 4.339 | 4.351 | 4.193 | 4.291 | 5,517,048 | -0.04(-0.98%) |
Dec 20, 2011 | 4.248 | 4.351 | 4.236 | 4.333 | 7,417,873 | +0.34(+8.51%) |
Dec 19, 2011 | 4.145 | 4.163 | 3.975 | 3.993 | 4,562,740 | -0.09(-2.23%) |
Dec 16, 2011 | 4.139 | 4.169 | 4.048 | 4.084 | 7,428,972 | -0.03(-0.74%) |
Dec 15, 2011 | 4.169 | 4.187 | 4.090 | 4.115 | 5,271,678 | +0.11(+2.73%) |
Dec 14, 2011 | 4.060 | 4.109 | 3.975 | 4.005 | 7,000,064 | -0.13(-3.08%) |
Dec 13, 2011 | 4.266 | 4.327 | 4.102 | 4.133 | 8,201,569 | -0.21(-4.76%) |
Dec 12, 2011 | 4.351 | 4.375 | 4.267 | 4.339 | 8,295,619 | -0.41(-8.68%) |
Dec 09, 2011 | 4.679 | 4.819 | 4.673 | 4.752 | 5,725,340 | +0.16(+3.43%) |
Dec 08, 2011 | 4.758 | 4.776 | 4.558 | 4.594 | 9,907,067 | -0.37(-7.46%) |
Dec 07, 2011 | 4.758 | 4.985 | 4.685 | 4.964 | 10,151,194 | -0.16(-3.20%) |
Dec 06, 2011 | 5.171 | 5.201 | 5.097 | 5.128 | 8,403,437 | +0.09(+1.81%) |
Dec 05, 2011 | 5.274 | 5.286 | 5.001 | 5.037 | 8,229,769 | +0.21(+4.27%) |
Dec 02, 2011 | 4.995 | 5.007 | 4.819 | 4.831 | 9,657,319 | +0.21(+4.46%) |