Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 5.443 | 5.461 | 5.352 | 5.428 | 155,380 | +0.02(+0.42%) |
Feb 28, 2012 | 5.519 | 5.519 | 5.360 | 5.405 | 230,796 | -0.08(-1.52%) |
Feb 27, 2012 | 5.526 | 5.562 | 5.481 | 5.488 | 107,935 | -0.03(-0.55%) |
Feb 24, 2012 | 5.526 | 5.602 | 5.493 | 5.519 | 131,144 | +0.00(+0.00%) |
Feb 23, 2012 | 5.572 | 5.602 | 5.473 | 5.519 | 228,845 | -0.11(-1.89%) |
Feb 22, 2012 | 5.678 | 5.708 | 5.602 | 5.625 | 154,972 | -0.02(-0.40%) |
Feb 21, 2012 | 5.677 | 5.722 | 5.648 | 5.648 | 422,060 | -0.04(-0.65%) |
Feb 17, 2012 | 5.581 | 5.744 | 5.581 | 5.685 | 274,266 | +0.11(+2.00%) |
Feb 16, 2012 | 5.588 | 5.625 | 5.518 | 5.573 | 234,463 | -0.05(-0.92%) |
Feb 15, 2012 | 5.640 | 5.692 | 5.514 | 5.625 | 318,877 | +0.01(+0.13%) |
Feb 14, 2012 | 5.462 | 5.661 | 5.432 | 5.618 | 373,343 | +0.14(+2.58%) |
Feb 13, 2012 | 5.388 | 5.506 | 5.313 | 5.477 | 172,801 | +0.10(+1.94%) |
Feb 10, 2012 | 5.484 | 5.499 | 5.343 | 5.373 | 236,288 | -0.13(-2.44%) |
Feb 09, 2012 | 5.425 | 5.536 | 5.417 | 5.507 | 441,880 | +0.08(+1.52%) |
Feb 08, 2012 | 5.239 | 5.484 | 5.232 | 5.425 | 486,522 | +0.22(+4.29%) |
Feb 07, 2012 | 5.224 | 5.276 | 5.172 | 5.202 | 131,052 | -0.05(-0.99%) |
Feb 06, 2012 | 5.105 | 5.254 | 5.053 | 5.254 | 199,527 | +0.17(+3.36%) |
Feb 03, 2012 | 5.031 | 5.083 | 5.001 | 5.083 | 120,062 | +0.07(+1.33%) |
Feb 02, 2012 | 5.120 | 5.127 | 5.016 | 5.016 | 190,287 | -0.10(-2.03%) |
Feb 01, 2012 | 5.298 | 5.298 | 5.120 | 5.120 | 318,795 | -0.18(-3.37%) |
Jan 31, 2012 | 5.276 | 5.306 | 5.224 | 5.298 | 109,280 | +0.07(+1.42%) |
Jan 30, 2012 | 5.410 | 5.417 | 5.194 | 5.224 | 426,418 | -0.19(-3.43%) |
Jan 27, 2012 | 5.269 | 5.410 | 5.224 | 5.410 | 265,984 | +0.17(+3.26%) |
Jan 26, 2012 | 5.098 | 5.276 | 5.090 | 5.239 | 200,653 | +0.14(+2.77%) |
Jan 25, 2012 | 5.127 | 5.150 | 5.090 | 5.098 | 74,505 | +0.00(+0.00%) |
Jan 24, 2012 | 5.068 | 5.135 | 5.061 | 5.098 | 70,740 | -0.02(-0.44%) |
Jan 23, 2012 | 5.016 | 5.127 | 4.994 | 5.120 | 203,743 | +0.16(+3.30%) |
Jan 20, 2012 | 5.127 | 5.127 | 4.957 | 4.957 | 192,455 | -0.17(-3.33%) |
Jan 19, 2012 | 5.113 | 5.194 | 5.075 | 5.127 | 108,104 | -0.01(-0.29%) |
Jan 18, 2012 | 5.023 | 5.202 | 5.023 | 5.142 | 143,974 | +0.11(+2.22%) |
Jan 17, 2012 | 5.023 | 5.061 | 4.979 | 5.031 | 124,417 | +0.03(+0.59%) |
Jan 13, 2012 | 4.927 | 5.009 | 4.905 | 5.001 | 75,757 | +0.06(+1.20%) |
Jan 12, 2012 | 4.971 | 4.979 | 4.875 | 4.942 | 68,641 | +0.02(+0.45%) |
Jan 11, 2012 | 4.912 | 4.942 | 4.860 | 4.919 | 98,374 | +0.00(+0.00%) |
Jan 10, 2012 | 4.927 | 4.949 | 4.882 | 4.919 | 73,745 | +0.05(+1.07%) |
Jan 09, 2012 | 4.919 | 4.942 | 4.815 | 4.867 | 82,220 | +0.02(+0.46%) |
Jan 06, 2012 | 4.897 | 4.897 | 4.845 | 4.845 | 105,926 | -0.06(-1.21%) |
Jan 05, 2012 | 4.719 | 4.964 | 4.719 | 4.905 | 214,080 | +0.19(+4.10%) |
Jan 04, 2012 | 4.630 | 4.741 | 4.570 | 4.711 | 90,625 | +0.26(+5.84%) |
Dec 30, 2011 | 4.444 | 4.526 | 4.399 | 4.451 | 319,107 | +0.04(+0.84%) |
Dec 29, 2011 | 4.459 | 4.459 | 4.392 | 4.414 | 235,632 | -0.04(-1.00%) |
Dec 28, 2011 | 4.429 | 4.459 | 4.422 | 4.459 | 198,766 | +0.01(+0.33%) |
Dec 27, 2011 | 4.533 | 4.533 | 4.444 | 4.444 | 209,563 | -0.06(-1.32%) |
Dec 23, 2011 | 4.570 | 4.570 | 4.503 | 4.503 | 116,417 | -0.07(-1.62%) |
Dec 21, 2011 | 4.459 | 4.615 | 4.451 | 4.578 | 167,426 | +0.15(+3.36%) |
Dec 20, 2011 | 4.518 | 4.526 | 4.429 | 4.429 | 93,245 | +0.01(+0.17%) |
Dec 19, 2011 | 4.548 | 4.615 | 4.384 | 4.422 | 119,871 | -0.11(-2.46%) |
Dec 16, 2011 | 4.436 | 4.592 | 4.433 | 4.533 | 132,297 | +0.07(+1.50%) |
Dec 15, 2011 | 4.496 | 4.514 | 4.422 | 4.466 | 116,614 | +0.04(+0.84%) |
Dec 14, 2011 | 4.459 | 4.488 | 4.392 | 4.429 | 162,181 | -0.03(-0.67%) |
Dec 13, 2011 | 4.503 | 4.533 | 4.459 | 4.459 | 187,383 | -0.06(-1.32%) |
Dec 12, 2011 | 4.540 | 4.600 | 4.496 | 4.518 | 122,596 | -0.09(-1.94%) |
Dec 09, 2011 | 4.555 | 4.637 | 4.526 | 4.607 | 95,069 | +0.05(+1.14%) |
Dec 08, 2011 | 4.600 | 4.622 | 4.503 | 4.555 | 196,925 | -0.05(-1.13%) |
Dec 07, 2011 | 4.637 | 4.652 | 4.555 | 4.607 | 112,603 | -0.09(-1.90%) |
Dec 06, 2011 | 4.659 | 4.719 | 4.570 | 4.696 | 129,746 | +0.04(+0.80%) |
Dec 05, 2011 | 4.570 | 4.748 | 4.570 | 4.659 | 213,390 | +0.13(+2.79%) |
Dec 02, 2011 | 4.548 | 4.592 | 4.496 | 4.533 | 108,621 | +0.02(+0.49%) |