Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 5.302 | 5.318 | 5.166 | 5.171 | 13,994,284 | -0.12(-2.36%) |
Feb 28, 2012 | 5.216 | 5.311 | 5.200 | 5.295 | 10,111,944 | +0.07(+1.43%) |
Feb 27, 2012 | 5.157 | 5.280 | 5.150 | 5.221 | 8,870,024 | +0.06(+1.19%) |
Feb 24, 2012 | 5.270 | 5.293 | 5.155 | 5.159 | 11,651,158 | -0.13(-2.40%) |
Feb 23, 2012 | 5.209 | 5.352 | 5.198 | 5.286 | 8,070,540 | +0.07(+1.39%) |
Feb 22, 2012 | 5.306 | 5.329 | 5.189 | 5.214 | 10,332,822 | -0.07(-1.42%) |
Feb 21, 2012 | 5.295 | 5.391 | 5.259 | 5.289 | 9,436,611 | +0.03(+0.52%) |
Feb 17, 2012 | 5.264 | 5.291 | 5.221 | 5.261 | 8,700,908 | +0.03(+0.61%) |
Feb 16, 2012 | 5.162 | 5.261 | 5.162 | 5.230 | 13,112,193 | +0.06(+1.17%) |
Feb 15, 2012 | 5.212 | 5.223 | 5.164 | 5.169 | 15,869,073 | -0.04(-0.74%) |
Feb 14, 2012 | 5.185 | 5.212 | 5.130 | 5.207 | 17,317,516 | +0.01(+0.17%) |
Feb 13, 2012 | 5.214 | 5.226 | 5.108 | 5.198 | 24,779,720 | +0.01(+0.26%) |
Feb 10, 2012 | 5.323 | 5.350 | 5.135 | 5.185 | 35,586,296 | -0.27(-4.98%) |
Feb 09, 2012 | 5.570 | 5.570 | 5.439 | 5.457 | 16,950,726 | -0.09(-1.67%) |
Feb 08, 2012 | 5.497 | 5.860 | 5.473 | 5.550 | 37,613,104 | +0.17(+3.20%) |
Feb 07, 2012 | 5.287 | 5.386 | 5.287 | 5.377 | 12,629,859 | +0.07(+1.37%) |
Feb 06, 2012 | 5.348 | 5.362 | 5.262 | 5.305 | 16,146,337 | -0.05(-0.97%) |
Feb 03, 2012 | 5.328 | 5.393 | 5.321 | 5.357 | 11,159,242 | +0.08(+1.59%) |
Feb 02, 2012 | 5.312 | 5.332 | 5.262 | 5.273 | 15,045,144 | -0.01(-0.17%) |
Feb 01, 2012 | 5.312 | 5.371 | 5.250 | 5.282 | 14,950,963 | -0.01(-0.21%) |
Jan 31, 2012 | 5.389 | 5.400 | 5.264 | 5.294 | 18,943,278 | -0.09(-1.60%) |
Jan 30, 2012 | 5.473 | 5.479 | 5.313 | 5.380 | 23,782,628 | -0.13(-2.38%) |
Jan 27, 2012 | 5.575 | 5.577 | 5.507 | 5.511 | 15,125,097 | -0.09(-1.54%) |
Jan 26, 2012 | 5.627 | 5.627 | 5.133 | 5.597 | 26,626,536 | -0.07(-1.20%) |
Jan 25, 2012 | 5.604 | 5.665 | 5.526 | 5.665 | 11,540,065 | +0.06(+1.01%) |
Jan 24, 2012 | 5.588 | 5.629 | 5.559 | 5.609 | 7,080,487 | -0.00(-0.04%) |
Jan 23, 2012 | 5.563 | 5.636 | 5.563 | 5.611 | 7,404,696 | +0.05(+0.86%) |
Jan 20, 2012 | 5.654 | 5.665 | 5.552 | 5.563 | 11,343,380 | -0.07(-1.17%) |
Jan 19, 2012 | 5.418 | 5.640 | 5.418 | 5.629 | 14,449,116 | +0.19(+3.41%) |
Jan 18, 2012 | 5.271 | 5.452 | 5.235 | 5.443 | 10,780,079 | +0.18(+3.40%) |
Jan 17, 2012 | 5.382 | 5.396 | 5.235 | 5.264 | 13,110,198 | -0.06(-1.19%) |
Jan 13, 2012 | 5.436 | 5.439 | 5.262 | 5.328 | 18,695,598 | -0.15(-2.77%) |
Jan 12, 2012 | 5.545 | 5.552 | 5.443 | 5.479 | 13,258,967 | -0.05(-0.82%) |
Jan 11, 2012 | 5.479 | 5.552 | 5.479 | 5.525 | 15,433,283 | +0.03(+0.62%) |
Jan 10, 2012 | 5.452 | 5.509 | 5.314 | 5.491 | 17,058,380 | +0.05(+1.00%) |
Jan 09, 2012 | 5.588 | 5.597 | 5.298 | 5.436 | 30,696,186 | -0.20(-3.54%) |
Jan 06, 2012 | 5.713 | 5.717 | 5.597 | 5.636 | 16,673,461 | -0.09(-1.54%) |
Jan 05, 2012 | 5.436 | 5.729 | 5.407 | 5.724 | 16,301,249 | +0.26(+4.68%) |
Jan 04, 2012 | 5.382 | 5.479 | 5.368 | 5.468 | 9,176,187 | +0.00(+0.00%) |
Dec 30, 2011 | 5.518 | 5.518 | 5.468 | 5.468 | 4,621,497 | -0.05(-0.90%) |
Dec 29, 2011 | 5.450 | 5.522 | 5.423 | 5.518 | 5,700,180 | +0.06(+1.16%) |
Dec 28, 2011 | 5.443 | 5.475 | 5.379 | 5.454 | 7,739,866 | +0.03(+0.63%) |
Dec 27, 2011 | 5.409 | 5.439 | 5.343 | 5.420 | 5,098,473 | +0.00(+0.00%) |
Dec 23, 2011 | 5.414 | 5.443 | 5.380 | 5.420 | 6,747,796 | +0.09(+1.61%) |
Dec 21, 2011 | 5.321 | 5.366 | 5.262 | 5.334 | 6,197,473 | +0.02(+0.30%) |
Dec 20, 2011 | 5.228 | 5.330 | 5.226 | 5.318 | 7,831,007 | +0.18(+3.53%) |
Dec 19, 2011 | 5.316 | 5.323 | 5.130 | 5.137 | 8,939,614 | -0.15(-2.87%) |
Dec 16, 2011 | 5.398 | 5.420 | 5.253 | 5.289 | 11,714,702 | -0.08(-1.52%) |
Dec 15, 2011 | 5.364 | 5.441 | 5.355 | 5.371 | 14,865,401 | +0.05(+0.89%) |
Dec 14, 2011 | 5.429 | 5.444 | 5.305 | 5.323 | 14,818,346 | -0.13(-2.41%) |
Dec 13, 2011 | 5.572 | 5.584 | 5.432 | 5.454 | 18,744,374 | -0.15(-2.59%) |
Dec 12, 2011 | 5.459 | 5.609 | 5.400 | 5.599 | 18,488,644 | +0.12(+2.11%) |
Dec 09, 2011 | 5.346 | 5.509 | 5.346 | 5.484 | 15,434,554 | +0.14(+2.67%) |
Dec 08, 2011 | 5.339 | 5.402 | 5.305 | 5.341 | 13,461,163 | -0.03(-0.51%) |
Dec 07, 2011 | 5.266 | 5.432 | 5.241 | 5.368 | 15,596,027 | +0.08(+1.50%) |
Dec 06, 2011 | 5.332 | 5.355 | 5.287 | 5.289 | 9,496,936 | -0.08(-1.44%) |
Dec 05, 2011 | 5.314 | 5.373 | 5.253 | 5.366 | 11,890,169 | +0.10(+1.98%) |
Dec 02, 2011 | 5.377 | 5.405 | 5.241 | 5.262 | 9,567,538 | -0.03(-0.60%) |