Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 5.519 | 5.577 | 5.408 | 5.408 | 57,146,060 | -0.11(-1.96%) |
Feb 28, 2012 | 5.419 | 5.526 | 5.411 | 5.516 | 42,542,276 | +0.16(+3.02%) |
Feb 27, 2012 | 5.357 | 5.388 | 5.314 | 5.354 | 27,634,894 | -0.07(-1.33%) |
Feb 24, 2012 | 5.429 | 5.478 | 5.362 | 5.426 | 23,768,402 | +0.01(+0.19%) |
Feb 23, 2012 | 5.424 | 5.449 | 5.370 | 5.416 | 26,675,628 | -0.03(-0.52%) |
Feb 22, 2012 | 5.596 | 5.596 | 5.421 | 5.444 | 35,937,604 | -0.07(-1.30%) |
Feb 21, 2012 | 5.562 | 5.562 | 5.480 | 5.516 | 16,835,664 | +0.02(+0.33%) |
Feb 17, 2012 | 5.447 | 5.508 | 5.421 | 5.498 | 26,839,288 | +0.04(+0.71%) |
Feb 16, 2012 | 5.323 | 5.466 | 5.299 | 5.460 | 35,960,548 | +0.07(+1.24%) |
Feb 15, 2012 | 5.544 | 5.556 | 5.377 | 5.393 | 53,677,840 | -0.13(-2.33%) |
Feb 14, 2012 | 5.524 | 5.555 | 5.475 | 5.521 | 30,453,456 | -0.07(-1.24%) |
Feb 13, 2012 | 5.511 | 5.614 | 5.496 | 5.591 | 36,981,352 | +0.14(+2.59%) |
Feb 10, 2012 | 5.424 | 5.474 | 5.398 | 5.449 | 23,695,432 | -0.05(-0.89%) |
Feb 09, 2012 | 5.511 | 5.529 | 5.473 | 5.498 | 45,511,644 | -0.04(-0.65%) |
Feb 08, 2012 | 5.514 | 5.552 | 5.484 | 5.534 | 52,627,548 | +0.11(+1.94%) |
Feb 07, 2012 | 5.390 | 5.437 | 5.262 | 5.429 | 47,203,464 | +0.06(+1.15%) |
Feb 06, 2012 | 5.313 | 5.367 | 5.303 | 5.367 | 30,919,246 | +0.01(+0.24%) |
Feb 03, 2012 | 5.362 | 5.383 | 5.282 | 5.354 | 32,718,362 | +0.03(+0.53%) |
Feb 02, 2012 | 5.285 | 5.347 | 5.239 | 5.326 | 35,655,152 | +0.06(+1.07%) |
Feb 01, 2012 | 5.149 | 5.306 | 5.144 | 5.270 | 71,700,936 | +0.14(+2.76%) |
Jan 31, 2012 | 5.169 | 5.205 | 5.105 | 5.128 | 58,317,388 | -0.09(-1.72%) |
Jan 30, 2012 | 5.151 | 5.231 | 5.105 | 5.218 | 38,371,460 | -0.13(-2.40%) |
Jan 27, 2012 | 5.339 | 5.395 | 5.257 | 5.347 | 59,119,184 | +0.01(+0.14%) |
Jan 26, 2012 | 5.362 | 5.421 | 5.298 | 5.339 | 47,846,888 | -0.02(-0.38%) |
Jan 25, 2012 | 5.192 | 5.401 | 5.177 | 5.359 | 46,245,508 | +0.14(+2.61%) |
Jan 24, 2012 | 5.218 | 5.245 | 5.185 | 5.223 | 56,619,036 | -0.12(-2.26%) |
Jan 23, 2012 | 5.329 | 5.375 | 5.290 | 5.344 | 37,673,668 | -0.08(-1.42%) |
Jan 20, 2012 | 5.388 | 5.424 | 5.334 | 5.421 | 32,004,496 | +0.03(+0.52%) |
Jan 19, 2012 | 5.321 | 5.393 | 5.321 | 5.393 | 52,581,116 | +0.04(+0.77%) |
Jan 18, 2012 | 5.182 | 5.359 | 5.177 | 5.352 | 46,657,868 | +0.18(+3.48%) |
Jan 17, 2012 | 5.177 | 5.206 | 5.151 | 5.172 | 56,176,768 | +0.08(+1.51%) |
Jan 13, 2012 | 5.043 | 5.121 | 5.020 | 5.095 | 56,131,256 | -0.04(-0.85%) |
Jan 12, 2012 | 5.126 | 5.154 | 5.077 | 5.138 | 31,045,812 | +0.04(+0.86%) |
Jan 11, 2012 | 5.025 | 5.105 | 5.023 | 5.095 | 21,764,770 | +0.04(+0.71%) |
Jan 10, 2012 | 5.028 | 5.105 | 5.025 | 5.059 | 48,880,368 | +0.12(+2.39%) |
Jan 09, 2012 | 4.889 | 4.941 | 4.840 | 4.941 | 39,756,316 | +0.11(+2.29%) |
Jan 06, 2012 | 4.866 | 4.866 | 4.789 | 4.830 | 16,149,519 | -0.01(-0.11%) |
Jan 05, 2012 | 4.833 | 4.874 | 4.755 | 4.835 | 22,806,674 | -0.04(-0.90%) |
Jan 04, 2012 | 4.858 | 4.948 | 4.848 | 4.879 | 32,475,136 | +0.11(+2.32%) |
Dec 30, 2011 | 4.707 | 4.776 | 4.702 | 4.769 | 21,575,438 | +0.06(+1.25%) |
Dec 29, 2011 | 4.627 | 4.715 | 4.612 | 4.709 | 24,553,184 | +0.07(+1.44%) |
Dec 28, 2011 | 4.733 | 4.733 | 4.622 | 4.643 | 28,653,378 | -0.13(-2.69%) |
Dec 27, 2011 | 4.763 | 4.789 | 4.730 | 4.771 | 27,581,590 | -0.03(-0.54%) |
Dec 23, 2011 | 4.810 | 4.820 | 4.766 | 4.797 | 37,495,328 | +0.11(+2.36%) |
Dec 21, 2011 | 4.684 | 4.702 | 4.614 | 4.686 | 39,646,256 | +0.03(+0.55%) |
Dec 20, 2011 | 4.679 | 4.753 | 4.645 | 4.661 | 48,552,164 | +0.14(+3.13%) |
Dec 19, 2011 | 4.581 | 4.602 | 4.504 | 4.519 | 41,502,220 | -0.09(-1.95%) |
Dec 16, 2011 | 4.609 | 4.632 | 4.532 | 4.609 | 48,655,700 | +0.07(+1.53%) |
Dec 15, 2011 | 4.663 | 4.679 | 4.540 | 4.540 | 45,212,676 | -0.06(-1.23%) |
Dec 14, 2011 | 4.630 | 4.655 | 4.560 | 4.596 | 48,286,436 | -0.05(-1.05%) |
Dec 13, 2011 | 4.720 | 4.739 | 4.602 | 4.645 | 42,842,272 | -0.08(-1.79%) |
Dec 12, 2011 | 4.745 | 4.761 | 4.655 | 4.730 | 43,433,560 | -0.17(-3.56%) |
Dec 09, 2011 | 4.769 | 4.933 | 4.766 | 4.905 | 46,964,412 | +0.17(+3.69%) |
Dec 08, 2011 | 4.807 | 4.856 | 4.722 | 4.730 | 39,174,580 | -0.13(-2.75%) |
Dec 07, 2011 | 4.828 | 4.907 | 4.802 | 4.864 | 49,419,796 | +0.02(+0.37%) |
Dec 06, 2011 | 4.815 | 4.871 | 4.763 | 4.846 | 47,603,288 | -0.05(-1.00%) |
Dec 05, 2011 | 4.879 | 4.928 | 4.843 | 4.894 | 68,938,280 | +0.13(+2.70%) |
Dec 02, 2011 | 4.838 | 4.874 | 4.691 | 4.766 | 53,225,656 | +0.05(+1.09%) |