Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 4.912 | 4.970 | 4.860 | 4.860 | 523,396 | -0.04(-0.83%) |
Feb 28, 2012 | 4.939 | 4.943 | 4.879 | 4.900 | 598,491 | -0.03(-0.55%) |
Feb 27, 2012 | 4.844 | 4.985 | 4.814 | 4.927 | 365,481 | +0.07(+1.39%) |
Feb 24, 2012 | 4.908 | 4.918 | 4.844 | 4.860 | 243,443 | -0.06(-1.29%) |
Feb 23, 2012 | 4.846 | 4.933 | 4.831 | 4.923 | 593,819 | +0.08(+1.55%) |
Feb 22, 2012 | 4.920 | 4.920 | 4.831 | 4.848 | 479,435 | -0.08(-1.53%) |
Feb 21, 2012 | 5.014 | 5.014 | 4.904 | 4.923 | 852,051 | -0.07(-1.43%) |
Feb 17, 2012 | 4.947 | 5.031 | 4.939 | 4.995 | 371,755 | +0.07(+1.33%) |
Feb 16, 2012 | 4.891 | 4.950 | 4.856 | 4.929 | 327,845 | +0.07(+1.43%) |
Feb 15, 2012 | 4.943 | 4.958 | 4.835 | 4.860 | 383,121 | -0.06(-1.18%) |
Feb 14, 2012 | 4.970 | 4.970 | 4.883 | 4.918 | 241,960 | -0.07(-1.32%) |
Feb 13, 2012 | 4.999 | 5.004 | 4.976 | 4.983 | 200,741 | +0.04(+0.86%) |
Feb 10, 2012 | 4.975 | 5.004 | 4.925 | 4.941 | 413,576 | -0.09(-1.72%) |
Feb 09, 2012 | 5.106 | 5.106 | 5.023 | 5.027 | 289,115 | -0.07(-1.32%) |
Feb 08, 2012 | 5.104 | 5.143 | 5.021 | 5.094 | 254,003 | +0.02(+0.30%) |
Feb 07, 2012 | 5.098 | 5.173 | 5.071 | 5.079 | 216,985 | -0.02(-0.38%) |
Feb 06, 2012 | 5.148 | 5.169 | 5.091 | 5.098 | 297,667 | -0.08(-1.59%) |
Feb 03, 2012 | 5.206 | 5.225 | 5.169 | 5.181 | 543,763 | +0.06(+1.20%) |
Feb 02, 2012 | 5.058 | 5.150 | 5.037 | 5.119 | 468,381 | +0.05(+0.95%) |
Feb 01, 2012 | 5.048 | 5.116 | 5.027 | 5.071 | 638,370 | +0.07(+1.30%) |
Jan 31, 2012 | 5.106 | 5.106 | 5.004 | 5.006 | 309,260 | -0.07(-1.29%) |
Jan 30, 2012 | 5.037 | 5.091 | 4.973 | 5.071 | 873,722 | +0.00(+0.04%) |
Jan 27, 2012 | 5.023 | 5.114 | 5.023 | 5.070 | 261,166 | +0.02(+0.38%) |
Jan 26, 2012 | 5.106 | 5.108 | 4.997 | 5.050 | 582,706 | -0.02(-0.34%) |
Jan 25, 2012 | 5.034 | 5.098 | 5.000 | 5.068 | 444,393 | +0.03(+0.53%) |
Jan 24, 2012 | 4.937 | 5.056 | 4.881 | 5.041 | 409,656 | +0.08(+1.59%) |
Jan 23, 2012 | 5.043 | 5.043 | 4.929 | 4.962 | 238,386 | -0.08(-1.60%) |
Jan 20, 2012 | 4.981 | 5.054 | 4.933 | 5.043 | 317,064 | +0.03(+0.54%) |
Jan 19, 2012 | 5.043 | 5.043 | 4.925 | 5.016 | 189,437 | -0.00(-0.08%) |
Jan 18, 2012 | 4.929 | 5.035 | 4.925 | 5.020 | 243,758 | +0.08(+1.71%) |
Jan 17, 2012 | 4.972 | 5.006 | 4.918 | 4.935 | 366,444 | -0.02(-0.31%) |
Jan 13, 2012 | 4.885 | 4.962 | 4.785 | 4.950 | 331,207 | -0.01(-0.12%) |
Jan 12, 2012 | 5.010 | 5.010 | 4.932 | 4.956 | 299,515 | -0.02(-0.50%) |
Jan 11, 2012 | 5.006 | 5.023 | 4.960 | 4.981 | 359,869 | -0.06(-1.22%) |
Jan 10, 2012 | 5.052 | 5.091 | 5.018 | 5.043 | 410,655 | +0.05(+1.04%) |
Jan 09, 2012 | 5.023 | 5.023 | 4.924 | 4.991 | 374,903 | +0.01(+0.12%) |
Jan 06, 2012 | 5.025 | 5.064 | 4.943 | 4.985 | 217,329 | -0.03(-0.65%) |
Jan 05, 2012 | 4.966 | 5.060 | 4.908 | 5.018 | 469,099 | +0.03(+0.66%) |
Jan 04, 2012 | 4.985 | 5.060 | 4.960 | 4.985 | 172,727 | +0.01(+0.15%) |
Dec 30, 2011 | 5.091 | 5.102 | 4.975 | 4.977 | 450,734 | -0.11(-2.23%) |
Dec 29, 2011 | 5.004 | 5.119 | 4.995 | 5.091 | 535,335 | +0.08(+1.65%) |
Dec 28, 2011 | 5.016 | 5.045 | 4.960 | 5.008 | 369,094 | -0.01(-0.23%) |
Dec 27, 2011 | 4.902 | 5.050 | 4.866 | 5.020 | 290,963 | +0.06(+1.24%) |
Dec 23, 2011 | 4.952 | 4.972 | 4.907 | 4.958 | 171,686 | +0.10(+2.02%) |
Dec 21, 2011 | 4.776 | 4.870 | 4.741 | 4.860 | 329,547 | +0.06(+1.24%) |
Dec 20, 2011 | 4.726 | 4.822 | 4.708 | 4.801 | 562,004 | +0.16(+3.52%) |
Dec 19, 2011 | 4.720 | 4.729 | 4.624 | 4.637 | 434,586 | -0.06(-1.35%) |
Dec 16, 2011 | 4.695 | 4.785 | 4.639 | 4.701 | 1,611,520 | +0.04(+0.87%) |
Dec 15, 2011 | 4.687 | 4.687 | 4.587 | 4.660 | 299,521 | +0.05(+1.08%) |
Dec 14, 2011 | 4.597 | 4.708 | 4.597 | 4.610 | 336,366 | -0.03(-0.58%) |
Dec 13, 2011 | 4.726 | 4.797 | 4.624 | 4.637 | 308,740 | -0.06(-1.31%) |
Dec 12, 2011 | 4.722 | 4.722 | 4.641 | 4.699 | 362,816 | -0.08(-1.69%) |
Dec 09, 2011 | 4.601 | 4.818 | 4.597 | 4.779 | 530,572 | +0.21(+4.49%) |
Dec 08, 2011 | 4.735 | 4.735 | 4.566 | 4.574 | 409,984 | -0.21(-4.34%) |
Dec 07, 2011 | 4.789 | 4.841 | 4.674 | 4.781 | 536,918 | -0.02(-0.40%) |
Dec 06, 2011 | 4.795 | 4.841 | 4.749 | 4.801 | 581,405 | -0.00(-0.08%) |
Dec 05, 2011 | 4.803 | 4.885 | 4.778 | 4.804 | 434,841 | +0.02(+0.52%) |
Dec 02, 2011 | 4.739 | 4.803 | 4.730 | 4.779 | 367,100 | +0.10(+2.09%) |