Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 5.516 | 5.573 | 5.405 | 5.405 | 57,178,884 | -0.11(-1.96%) |
Feb 28, 2012 | 5.415 | 5.523 | 5.408 | 5.513 | 42,566,712 | +0.16(+3.02%) |
Feb 27, 2012 | 5.354 | 5.385 | 5.311 | 5.351 | 27,650,766 | -0.07(-1.33%) |
Feb 24, 2012 | 5.426 | 5.474 | 5.359 | 5.423 | 23,782,054 | +0.01(+0.19%) |
Feb 23, 2012 | 5.421 | 5.446 | 5.367 | 5.413 | 26,690,952 | -0.03(-0.52%) |
Feb 22, 2012 | 5.593 | 5.593 | 5.418 | 5.441 | 35,958,244 | -0.07(-1.30%) |
Feb 21, 2012 | 5.559 | 5.559 | 5.477 | 5.513 | 16,845,336 | +0.02(+0.33%) |
Feb 17, 2012 | 5.444 | 5.505 | 5.418 | 5.495 | 26,854,704 | +0.04(+0.71%) |
Feb 16, 2012 | 5.320 | 5.463 | 5.296 | 5.457 | 35,981,204 | +0.07(+1.24%) |
Feb 15, 2012 | 5.541 | 5.553 | 5.374 | 5.390 | 53,708,672 | -0.13(-2.33%) |
Feb 14, 2012 | 5.521 | 5.552 | 5.472 | 5.518 | 30,470,948 | -0.07(-1.24%) |
Feb 13, 2012 | 5.508 | 5.611 | 5.492 | 5.587 | 37,002,592 | +0.14(+2.59%) |
Feb 10, 2012 | 5.421 | 5.470 | 5.395 | 5.446 | 23,709,042 | -0.05(-0.89%) |
Feb 09, 2012 | 5.508 | 5.526 | 5.469 | 5.495 | 45,537,788 | -0.04(-0.65%) |
Feb 08, 2012 | 5.510 | 5.549 | 5.481 | 5.531 | 52,657,776 | +0.11(+1.94%) |
Feb 07, 2012 | 5.387 | 5.433 | 5.259 | 5.426 | 47,230,580 | +0.06(+1.15%) |
Feb 06, 2012 | 5.310 | 5.364 | 5.300 | 5.364 | 30,937,006 | +0.01(+0.24%) |
Feb 03, 2012 | 5.359 | 5.379 | 5.279 | 5.351 | 32,737,156 | +0.03(+0.53%) |
Feb 02, 2012 | 5.282 | 5.344 | 5.236 | 5.323 | 35,675,632 | +0.06(+1.07%) |
Feb 01, 2012 | 5.146 | 5.302 | 5.141 | 5.267 | 71,742,120 | +0.14(+2.76%) |
Jan 31, 2012 | 5.166 | 5.202 | 5.102 | 5.125 | 58,350,888 | -0.09(-1.72%) |
Jan 30, 2012 | 5.148 | 5.228 | 5.102 | 5.215 | 38,393,504 | -0.13(-2.40%) |
Jan 27, 2012 | 5.336 | 5.392 | 5.254 | 5.344 | 59,153,140 | +0.01(+0.14%) |
Jan 26, 2012 | 5.359 | 5.418 | 5.295 | 5.336 | 47,874,372 | -0.02(-0.38%) |
Jan 25, 2012 | 5.189 | 5.397 | 5.174 | 5.356 | 46,272,072 | +0.14(+2.61%) |
Jan 24, 2012 | 5.215 | 5.242 | 5.182 | 5.220 | 56,651,560 | -0.12(-2.26%) |
Jan 23, 2012 | 5.326 | 5.372 | 5.287 | 5.341 | 37,695,304 | -0.08(-1.42%) |
Jan 20, 2012 | 5.385 | 5.421 | 5.331 | 5.418 | 32,022,880 | +0.03(+0.52%) |
Jan 19, 2012 | 5.318 | 5.390 | 5.318 | 5.390 | 52,611,316 | +0.04(+0.77%) |
Jan 18, 2012 | 5.179 | 5.356 | 5.174 | 5.349 | 46,684,668 | +0.18(+3.48%) |
Jan 17, 2012 | 5.174 | 5.203 | 5.148 | 5.169 | 56,209,036 | +0.08(+1.51%) |
Jan 13, 2012 | 5.041 | 5.118 | 5.017 | 5.092 | 56,163,500 | -0.04(-0.85%) |
Jan 12, 2012 | 5.123 | 5.151 | 5.074 | 5.136 | 31,063,644 | +0.04(+0.86%) |
Jan 11, 2012 | 5.023 | 5.102 | 5.020 | 5.092 | 21,777,272 | +0.04(+0.71%) |
Jan 10, 2012 | 5.025 | 5.102 | 5.023 | 5.056 | 48,908,444 | +0.12(+2.39%) |
Jan 09, 2012 | 4.886 | 4.938 | 4.838 | 4.938 | 39,779,152 | +0.11(+2.29%) |
Jan 06, 2012 | 4.863 | 4.863 | 4.786 | 4.827 | 16,158,795 | -0.01(-0.11%) |
Jan 05, 2012 | 4.830 | 4.871 | 4.752 | 4.833 | 22,819,774 | -0.04(-0.90%) |
Jan 04, 2012 | 4.856 | 4.946 | 4.845 | 4.876 | 32,493,790 | +0.11(+2.32%) |
Dec 30, 2011 | 4.704 | 4.773 | 4.699 | 4.766 | 21,587,832 | +0.06(+1.25%) |
Dec 29, 2011 | 4.625 | 4.712 | 4.609 | 4.707 | 24,567,288 | +0.07(+1.44%) |
Dec 28, 2011 | 4.730 | 4.730 | 4.619 | 4.640 | 28,669,836 | -0.13(-2.69%) |
Dec 27, 2011 | 4.761 | 4.786 | 4.727 | 4.768 | 27,597,432 | -0.03(-0.54%) |
Dec 23, 2011 | 4.807 | 4.817 | 4.763 | 4.794 | 37,516,864 | +0.11(+2.36%) |
Dec 21, 2011 | 4.681 | 4.699 | 4.612 | 4.684 | 39,669,028 | +0.03(+0.55%) |
Dec 20, 2011 | 4.676 | 4.750 | 4.643 | 4.658 | 48,580,052 | +0.14(+3.13%) |
Dec 19, 2011 | 4.578 | 4.599 | 4.501 | 4.517 | 41,526,060 | -0.09(-1.95%) |
Dec 16, 2011 | 4.607 | 4.630 | 4.530 | 4.607 | 48,683,648 | +0.07(+1.53%) |
Dec 15, 2011 | 4.661 | 4.676 | 4.537 | 4.537 | 45,238,648 | -0.06(-1.23%) |
Dec 14, 2011 | 4.627 | 4.653 | 4.558 | 4.594 | 48,314,172 | -0.05(-1.05%) |
Dec 13, 2011 | 4.717 | 4.736 | 4.599 | 4.643 | 42,866,880 | -0.08(-1.79%) |
Dec 12, 2011 | 4.743 | 4.758 | 4.653 | 4.727 | 43,458,508 | -0.17(-3.56%) |
Dec 09, 2011 | 4.766 | 4.930 | 4.763 | 4.902 | 46,991,388 | +0.17(+3.69%) |
Dec 08, 2011 | 4.804 | 4.853 | 4.720 | 4.727 | 39,197,080 | -0.13(-2.75%) |
Dec 07, 2011 | 4.825 | 4.904 | 4.799 | 4.861 | 49,448,180 | +0.02(+0.37%) |
Dec 06, 2011 | 4.812 | 4.869 | 4.761 | 4.843 | 47,630,628 | -0.05(-1.00%) |
Dec 05, 2011 | 4.876 | 4.925 | 4.840 | 4.892 | 68,977,872 | +0.13(+2.70%) |
Dec 02, 2011 | 4.835 | 4.871 | 4.689 | 4.763 | 53,256,228 | +0.05(+1.09%) |