Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 5.441 | 5.459 | 5.350 | 5.426 | 155,428 | +0.02(+0.42%) |
Feb 28, 2012 | 5.517 | 5.517 | 5.358 | 5.403 | 230,868 | -0.08(-1.52%) |
Feb 27, 2012 | 5.525 | 5.560 | 5.479 | 5.487 | 107,968 | -0.03(-0.55%) |
Feb 24, 2012 | 5.525 | 5.600 | 5.491 | 5.517 | 131,184 | +0.00(+0.00%) |
Feb 23, 2012 | 5.570 | 5.600 | 5.472 | 5.517 | 228,916 | -0.11(-1.89%) |
Feb 22, 2012 | 5.676 | 5.707 | 5.600 | 5.623 | 155,020 | -0.02(-0.40%) |
Feb 21, 2012 | 5.676 | 5.720 | 5.646 | 5.646 | 422,190 | -0.04(-0.65%) |
Feb 17, 2012 | 5.579 | 5.742 | 5.579 | 5.683 | 274,351 | +0.11(+2.00%) |
Feb 16, 2012 | 5.586 | 5.624 | 5.516 | 5.572 | 234,536 | -0.05(-0.92%) |
Feb 15, 2012 | 5.638 | 5.690 | 5.512 | 5.624 | 318,976 | +0.01(+0.13%) |
Feb 14, 2012 | 5.460 | 5.659 | 5.430 | 5.616 | 373,459 | +0.14(+2.58%) |
Feb 13, 2012 | 5.386 | 5.504 | 5.312 | 5.475 | 172,855 | +0.10(+1.94%) |
Feb 10, 2012 | 5.482 | 5.497 | 5.341 | 5.371 | 236,361 | -0.13(-2.44%) |
Feb 09, 2012 | 5.423 | 5.534 | 5.416 | 5.505 | 442,017 | +0.08(+1.52%) |
Feb 08, 2012 | 5.237 | 5.482 | 5.230 | 5.423 | 486,673 | +0.22(+4.29%) |
Feb 07, 2012 | 5.222 | 5.274 | 5.170 | 5.200 | 131,093 | -0.05(-0.99%) |
Feb 06, 2012 | 5.104 | 5.252 | 5.052 | 5.252 | 199,588 | +0.17(+3.36%) |
Feb 03, 2012 | 5.029 | 5.081 | 5.000 | 5.081 | 120,099 | +0.07(+1.33%) |
Feb 02, 2012 | 5.118 | 5.126 | 5.014 | 5.014 | 190,346 | -0.10(-2.03%) |
Feb 01, 2012 | 5.297 | 5.297 | 5.118 | 5.118 | 318,894 | -0.18(-3.37%) |
Jan 31, 2012 | 5.274 | 5.304 | 5.222 | 5.297 | 109,314 | +0.07(+1.42%) |
Jan 30, 2012 | 5.408 | 5.416 | 5.193 | 5.222 | 426,550 | -0.19(-3.43%) |
Jan 27, 2012 | 5.267 | 5.408 | 5.222 | 5.408 | 266,066 | +0.17(+3.26%) |
Jan 26, 2012 | 5.096 | 5.274 | 5.089 | 5.237 | 200,715 | +0.14(+2.77%) |
Jan 25, 2012 | 5.126 | 5.148 | 5.089 | 5.096 | 74,528 | +0.00(+0.00%) |
Jan 24, 2012 | 5.066 | 5.133 | 5.059 | 5.096 | 70,762 | -0.02(-0.44%) |
Jan 23, 2012 | 5.014 | 5.126 | 4.992 | 5.118 | 203,806 | +0.16(+3.30%) |
Jan 20, 2012 | 5.126 | 5.126 | 4.955 | 4.955 | 192,515 | -0.17(-3.33%) |
Jan 19, 2012 | 5.111 | 5.193 | 5.074 | 5.126 | 108,138 | -0.01(-0.29%) |
Jan 18, 2012 | 5.022 | 5.200 | 5.022 | 5.141 | 144,018 | +0.11(+2.22%) |
Jan 17, 2012 | 5.022 | 5.059 | 4.977 | 5.029 | 124,455 | +0.03(+0.59%) |
Jan 13, 2012 | 4.925 | 5.007 | 4.903 | 5.000 | 75,780 | +0.06(+1.20%) |
Jan 12, 2012 | 4.970 | 4.977 | 4.873 | 4.940 | 68,662 | +0.02(+0.45%) |
Jan 11, 2012 | 4.910 | 4.940 | 4.858 | 4.918 | 98,404 | +0.00(+0.00%) |
Jan 10, 2012 | 4.925 | 4.948 | 4.881 | 4.918 | 73,768 | +0.05(+1.07%) |
Jan 09, 2012 | 4.918 | 4.940 | 4.814 | 4.866 | 82,245 | +0.02(+0.46%) |
Jan 06, 2012 | 4.896 | 4.896 | 4.844 | 4.844 | 105,958 | -0.06(-1.21%) |
Jan 05, 2012 | 4.717 | 4.962 | 4.717 | 4.903 | 214,147 | +0.19(+4.10%) |
Jan 04, 2012 | 4.628 | 4.740 | 4.569 | 4.710 | 90,653 | +0.26(+5.84%) |
Dec 30, 2011 | 4.442 | 4.524 | 4.398 | 4.450 | 319,206 | +0.04(+0.84%) |
Dec 29, 2011 | 4.457 | 4.457 | 4.390 | 4.413 | 235,704 | -0.04(-1.00%) |
Dec 28, 2011 | 4.428 | 4.457 | 4.420 | 4.457 | 198,828 | +0.01(+0.33%) |
Dec 27, 2011 | 4.532 | 4.532 | 4.442 | 4.442 | 209,628 | -0.06(-1.32%) |
Dec 23, 2011 | 4.569 | 4.569 | 4.502 | 4.502 | 116,453 | -0.07(-1.62%) |
Dec 21, 2011 | 4.457 | 4.613 | 4.450 | 4.576 | 167,478 | +0.15(+3.36%) |
Dec 20, 2011 | 4.517 | 4.524 | 4.428 | 4.428 | 93,274 | +0.01(+0.17%) |
Dec 19, 2011 | 4.546 | 4.613 | 4.383 | 4.420 | 119,908 | -0.11(-2.46%) |
Dec 16, 2011 | 4.435 | 4.591 | 4.432 | 4.532 | 132,338 | +0.07(+1.50%) |
Dec 15, 2011 | 4.494 | 4.513 | 4.420 | 4.465 | 116,651 | +0.04(+0.84%) |
Dec 14, 2011 | 4.457 | 4.487 | 4.390 | 4.428 | 162,231 | -0.03(-0.67%) |
Dec 13, 2011 | 4.502 | 4.532 | 4.457 | 4.457 | 187,441 | -0.06(-1.32%) |
Dec 12, 2011 | 4.539 | 4.598 | 4.494 | 4.517 | 122,634 | -0.09(-1.94%) |
Dec 09, 2011 | 4.554 | 4.636 | 4.525 | 4.606 | 95,098 | +0.05(+1.14%) |
Dec 08, 2011 | 4.598 | 4.621 | 4.502 | 4.554 | 196,986 | -0.05(-1.13%) |
Dec 07, 2011 | 4.636 | 4.650 | 4.554 | 4.606 | 112,638 | -0.09(-1.90%) |
Dec 06, 2011 | 4.658 | 4.717 | 4.569 | 4.695 | 129,786 | +0.04(+0.80%) |
Dec 05, 2011 | 4.569 | 4.747 | 4.569 | 4.658 | 213,456 | +0.13(+2.79%) |
Dec 02, 2011 | 4.546 | 4.591 | 4.494 | 4.532 | 108,655 | +0.02(+0.49%) |