Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 5.547 | 5.566 | 5.455 | 5.532 | 152,456 | +0.02(+0.42%) |
Feb 28, 2012 | 5.625 | 5.625 | 5.462 | 5.509 | 226,453 | -0.08(-1.52%) |
Feb 27, 2012 | 5.632 | 5.669 | 5.586 | 5.594 | 105,904 | -0.03(-0.55%) |
Feb 24, 2012 | 5.632 | 5.710 | 5.598 | 5.625 | 128,676 | +0.00(+0.00%) |
Feb 23, 2012 | 5.679 | 5.710 | 5.578 | 5.625 | 224,539 | -0.11(-1.89%) |
Feb 22, 2012 | 5.787 | 5.818 | 5.710 | 5.733 | 152,056 | -0.02(-0.40%) |
Feb 21, 2012 | 5.786 | 5.832 | 5.756 | 5.756 | 414,117 | -0.04(-0.65%) |
Feb 17, 2012 | 5.688 | 5.854 | 5.688 | 5.794 | 269,105 | +0.11(+2.00%) |
Feb 16, 2012 | 5.695 | 5.733 | 5.623 | 5.680 | 230,051 | -0.05(-0.92%) |
Feb 15, 2012 | 5.748 | 5.801 | 5.620 | 5.733 | 312,877 | +0.01(+0.13%) |
Feb 14, 2012 | 5.567 | 5.770 | 5.536 | 5.726 | 366,317 | +0.14(+2.58%) |
Feb 13, 2012 | 5.491 | 5.611 | 5.415 | 5.582 | 169,549 | +0.11(+1.94%) |
Feb 10, 2012 | 5.589 | 5.604 | 5.445 | 5.476 | 231,842 | -0.14(-2.44%) |
Feb 09, 2012 | 5.529 | 5.642 | 5.521 | 5.613 | 433,565 | +0.08(+1.52%) |
Feb 08, 2012 | 5.339 | 5.589 | 5.332 | 5.529 | 477,367 | +0.23(+4.29%) |
Feb 07, 2012 | 5.324 | 5.377 | 5.271 | 5.302 | 128,586 | -0.05(-0.99%) |
Feb 06, 2012 | 5.203 | 5.355 | 5.150 | 5.355 | 195,772 | +0.17(+3.36%) |
Feb 03, 2012 | 5.127 | 5.180 | 5.097 | 5.180 | 117,803 | +0.07(+1.33%) |
Feb 02, 2012 | 5.218 | 5.226 | 5.112 | 5.112 | 186,706 | -0.11(-2.03%) |
Feb 01, 2012 | 5.400 | 5.400 | 5.218 | 5.218 | 312,796 | -0.18(-3.37%) |
Jan 31, 2012 | 5.377 | 5.408 | 5.324 | 5.400 | 107,224 | +0.08(+1.42%) |
Jan 30, 2012 | 5.514 | 5.521 | 5.294 | 5.324 | 418,394 | -0.19(-3.43%) |
Jan 27, 2012 | 5.370 | 5.514 | 5.324 | 5.514 | 260,978 | +0.17(+3.26%) |
Jan 26, 2012 | 5.196 | 5.377 | 5.188 | 5.339 | 196,877 | +0.14(+2.77%) |
Jan 25, 2012 | 5.226 | 5.249 | 5.188 | 5.196 | 73,103 | +0.00(+0.00%) |
Jan 24, 2012 | 5.165 | 5.233 | 5.158 | 5.196 | 69,409 | -0.02(-0.44%) |
Jan 23, 2012 | 5.112 | 5.226 | 5.089 | 5.218 | 199,908 | +0.17(+3.30%) |
Jan 20, 2012 | 5.226 | 5.226 | 5.052 | 5.052 | 188,833 | -0.17(-3.33%) |
Jan 19, 2012 | 5.211 | 5.294 | 5.173 | 5.226 | 106,070 | -0.02(-0.29%) |
Jan 18, 2012 | 5.120 | 5.302 | 5.120 | 5.241 | 141,264 | +0.11(+2.22%) |
Jan 17, 2012 | 5.120 | 5.158 | 5.074 | 5.127 | 122,075 | +0.03(+0.59%) |
Jan 13, 2012 | 5.021 | 5.105 | 4.999 | 5.097 | 74,331 | +0.06(+1.20%) |
Jan 12, 2012 | 5.067 | 5.074 | 4.968 | 5.036 | 67,349 | +0.02(+0.45%) |
Jan 11, 2012 | 5.006 | 5.036 | 4.953 | 5.014 | 96,522 | +0.00(+0.00%) |
Jan 10, 2012 | 5.021 | 5.044 | 4.976 | 5.014 | 72,357 | +0.05(+1.07%) |
Jan 09, 2012 | 5.014 | 5.036 | 4.908 | 4.961 | 80,673 | +0.02(+0.46%) |
Jan 06, 2012 | 4.991 | 4.991 | 4.938 | 4.938 | 103,932 | -0.06(-1.21%) |
Jan 05, 2012 | 4.809 | 5.059 | 4.809 | 4.999 | 210,052 | +0.20(+4.10%) |
Jan 04, 2012 | 4.718 | 4.832 | 4.658 | 4.802 | 88,920 | +0.27(+5.84%) |
Dec 30, 2011 | 4.529 | 4.612 | 4.484 | 4.537 | 313,102 | +0.04(+0.84%) |
Dec 29, 2011 | 4.544 | 4.544 | 4.476 | 4.499 | 231,197 | -0.05(-1.00%) |
Dec 28, 2011 | 4.514 | 4.544 | 4.506 | 4.544 | 195,026 | +0.02(+0.33%) |
Dec 27, 2011 | 4.620 | 4.620 | 4.529 | 4.529 | 205,619 | -0.06(-1.32%) |
Dec 23, 2011 | 4.658 | 4.658 | 4.590 | 4.590 | 114,226 | -0.08(-1.62%) |
Dec 21, 2011 | 4.544 | 4.703 | 4.537 | 4.665 | 164,276 | +0.15(+3.36%) |
Dec 20, 2011 | 4.605 | 4.612 | 4.514 | 4.514 | 91,490 | +0.01(+0.17%) |
Dec 19, 2011 | 4.635 | 4.703 | 4.468 | 4.506 | 117,615 | -0.11(-2.46%) |
Dec 16, 2011 | 4.521 | 4.681 | 4.518 | 4.620 | 129,808 | +0.07(+1.50%) |
Dec 15, 2011 | 4.582 | 4.601 | 4.506 | 4.552 | 114,420 | +0.04(+0.84%) |
Dec 14, 2011 | 4.544 | 4.574 | 4.476 | 4.514 | 159,129 | -0.03(-0.67%) |
Dec 13, 2011 | 4.590 | 4.620 | 4.544 | 4.544 | 183,857 | -0.06(-1.32%) |
Dec 12, 2011 | 4.628 | 4.688 | 4.582 | 4.605 | 120,289 | -0.09(-1.94%) |
Dec 09, 2011 | 4.643 | 4.726 | 4.613 | 4.696 | 93,280 | +0.05(+1.14%) |
Dec 08, 2011 | 4.688 | 4.711 | 4.590 | 4.643 | 193,220 | -0.05(-1.13%) |
Dec 07, 2011 | 4.726 | 4.741 | 4.643 | 4.696 | 110,484 | -0.09(-1.90%) |
Dec 06, 2011 | 4.749 | 4.809 | 4.658 | 4.787 | 127,304 | +0.04(+0.80%) |
Dec 05, 2011 | 4.658 | 4.840 | 4.658 | 4.749 | 209,374 | +0.13(+2.79%) |
Dec 02, 2011 | 4.635 | 4.681 | 4.582 | 4.620 | 106,577 | +0.02(+0.49%) |