Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 5.200 | 5.240 | 5.100 | 5.100 | 4,766,277 | -0.09(-1.73%) |
Feb 28, 2012 | 5.100 | 5.220 | 5.050 | 5.190 | 5,194,677 | +0.03(+0.58%) |
Feb 27, 2012 | 4.810 | 5.170 | 4.810 | 5.160 | 10,716,784 | +0.36(+7.39%) |
Feb 24, 2012 | 5.050 | 5.085 | 4.760 | 4.805 | 11,160,957 | -0.21(-4.28%) |
Feb 23, 2012 | 5.170 | 5.190 | 4.940 | 5.020 | 11,427,258 | -0.12(-2.33%) |
Feb 22, 2012 | 5.300 | 5.340 | 5.120 | 5.140 | 5,662,861 | -0.16(-3.02%) |
Feb 21, 2012 | 5.810 | 5.810 | 5.170 | 5.300 | 15,064,244 | -0.51(-8.78%) |
Feb 17, 2012 | 5.970 | 6.040 | 5.800 | 5.810 | 7,803,001 | -0.11(-1.86%) |
Feb 16, 2012 | 5.830 | 5.980 | 5.684 | 5.920 | 6,017,594 | +0.09(+1.54%) |
Feb 15, 2012 | 5.890 | 5.925 | 5.760 | 5.830 | 2,506,980 | -0.03(-0.51%) |
Feb 14, 2012 | 5.900 | 5.950 | 5.800 | 5.860 | 2,147,656 | -0.06(-1.01%) |
Feb 13, 2012 | 5.910 | 5.950 | 5.790 | 5.920 | 3,835,550 | +0.06(+1.02%) |
Feb 10, 2012 | 5.870 | 5.950 | 5.820 | 5.860 | 2,166,665 | -0.08(-1.35%) |
Feb 09, 2012 | 6.000 | 6.020 | 5.820 | 5.940 | 2,621,349 | -0.04(-0.67%) |
Feb 08, 2012 | 5.980 | 6.030 | 5.840 | 5.980 | 4,242,515 | +0.03(+0.50%) |
Feb 07, 2012 | 6.110 | 6.150 | 5.940 | 5.950 | 4,420,276 | -0.18(-3.02%) |
Feb 06, 2012 | 6.200 | 6.305 | 6.100 | 6.135 | 4,859,107 | -0.10(-1.52%) |
Feb 03, 2012 | 6.160 | 6.320 | 6.130 | 6.230 | 5,370,305 | +0.15(+2.38%) |
Feb 02, 2012 | 6.080 | 6.120 | 6.010 | 6.085 | 2,754,192 | +0.01(+0.25%) |
Feb 01, 2012 | 5.970 | 6.080 | 5.900 | 6.070 | 5,440,181 | +0.15(+2.53%) |
Jan 31, 2012 | 5.960 | 5.970 | 5.760 | 5.920 | 3,536,770 | +0.00(+0.00%) |
Jan 30, 2012 | 5.780 | 5.960 | 5.760 | 5.920 | 5,761,764 | +0.11(+1.89%) |
Jan 27, 2012 | 5.800 | 5.860 | 5.710 | 5.810 | 4,245,390 | +0.01(+0.17%) |
Jan 26, 2012 | 5.760 | 5.880 | 5.630 | 5.800 | 9,898,220 | +0.23(+4.13%) |
Jan 25, 2012 | 5.600 | 5.740 | 5.520 | 5.570 | 6,515,984 | +0.07(+1.27%) |
Jan 24, 2012 | 5.390 | 5.530 | 5.290 | 5.500 | 3,073,618 | +0.08(+1.48%) |
Jan 23, 2012 | 5.440 | 5.520 | 5.350 | 5.420 | 3,103,997 | -0.02(-0.37%) |
Jan 20, 2012 | 5.500 | 5.580 | 5.410 | 5.440 | 5,630,027 | -0.10(-1.81%) |
Jan 19, 2012 | 5.390 | 5.540 | 5.300 | 5.540 | 3,072,175 | +0.16(+2.97%) |
Jan 18, 2012 | 5.250 | 5.450 | 5.180 | 5.380 | 3,506,265 | +0.12(+2.28%) |
Jan 17, 2012 | 5.370 | 5.430 | 5.150 | 5.260 | 6,489,268 | -0.23(-4.19%) |
Jan 13, 2012 | 5.510 | 5.630 | 5.430 | 5.490 | 2,610,399 | -0.09(-1.61%) |
Jan 12, 2012 | 5.690 | 5.695 | 5.390 | 5.580 | 11,120,985 | -0.10(-1.76%) |
Jan 11, 2012 | 5.800 | 5.870 | 5.500 | 5.680 | 22,985,508 | -0.24(-4.05%) |
Jan 10, 2012 | 5.570 | 5.930 | 5.530 | 5.920 | 15,644,383 | +0.39(+7.05%) |
Jan 09, 2012 | 5.460 | 5.545 | 5.430 | 5.530 | 8,325,362 | +0.08(+1.47%) |
Jan 06, 2012 | 5.400 | 5.480 | 5.310 | 5.450 | 4,447,848 | +0.03(+0.55%) |
Jan 05, 2012 | 5.190 | 5.420 | 5.050 | 5.420 | 6,118,827 | +0.19(+3.63%) |
Jan 04, 2012 | 5.130 | 5.240 | 5.040 | 5.230 | 3,647,955 | +0.03(+0.58%) |
Dec 30, 2011 | 5.220 | 5.290 | 5.150 | 5.200 | 2,068,424 | -0.06(-1.14%) |
Dec 29, 2011 | 5.210 | 5.280 | 5.160 | 5.260 | 1,538,957 | +0.10(+1.94%) |
Dec 28, 2011 | 5.300 | 5.330 | 5.110 | 5.160 | 2,108,728 | -0.16(-3.01%) |
Dec 27, 2011 | 5.310 | 5.360 | 5.180 | 5.320 | 3,185,126 | -0.02(-0.37%) |
Dec 23, 2011 | 5.280 | 5.360 | 5.130 | 5.340 | 2,678,302 | -0.03(-0.56%) |
Dec 21, 2011 | 5.300 | 5.440 | 5.250 | 5.370 | 2,129,255 | +0.03(+0.56%) |
Dec 20, 2011 | 5.170 | 5.360 | 5.170 | 5.340 | 4,433,059 | +0.17(+3.29%) |
Dec 19, 2011 | 5.610 | 5.640 | 5.140 | 5.170 | 5,880,351 | -0.40(-7.18%) |
Dec 16, 2011 | 5.310 | 5.650 | 5.280 | 5.570 | 13,336,341 | +0.31(+5.89%) |
Dec 15, 2011 | 5.200 | 5.270 | 5.180 | 5.260 | 5,208,925 | +0.14(+2.73%) |
Dec 14, 2011 | 4.910 | 5.195 | 4.910 | 5.120 | 6,912,642 | +0.20(+4.07%) |
Dec 13, 2011 | 5.120 | 5.140 | 4.890 | 4.920 | 5,319,768 | -0.17(-3.34%) |
Dec 12, 2011 | 4.960 | 5.150 | 4.850 | 5.090 | 5,311,584 | +0.04(+0.79%) |
Dec 09, 2011 | 4.730 | 5.070 | 4.670 | 5.050 | 6,363,412 | +0.30(+6.32%) |
Dec 08, 2011 | 4.930 | 4.930 | 4.730 | 4.750 | 7,520,706 | -0.20(-4.04%) |
Dec 07, 2011 | 4.680 | 4.990 | 4.640 | 4.950 | 10,490,594 | +0.24(+5.10%) |
Dec 06, 2011 | 4.690 | 4.780 | 4.620 | 4.710 | 11,711,966 | +0.01(+0.21%) |
Dec 05, 2011 | 4.490 | 4.750 | 4.460 | 4.700 | 12,117,785 | +0.26(+5.86%) |
Dec 02, 2011 | 4.350 | 4.470 | 4.210 | 4.440 | 9,515,021 | +0.14(+3.26%) |