Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 5.594 | 5.602 | 5.548 | 5.567 | 610,873 | +0.00(+0.07%) |
Feb 28, 2012 | 5.517 | 5.567 | 5.509 | 5.564 | 427,167 | +0.04(+0.77%) |
Feb 27, 2012 | 5.513 | 5.521 | 5.478 | 5.521 | 611,740 | +0.01(+0.14%) |
Feb 24, 2012 | 5.459 | 5.513 | 5.455 | 5.513 | 534,554 | +0.08(+1.49%) |
Feb 23, 2012 | 5.401 | 5.448 | 5.390 | 5.432 | 571,031 | +0.02(+0.29%) |
Feb 22, 2012 | 5.451 | 5.459 | 5.401 | 5.417 | 616,644 | -0.03(-0.64%) |
Feb 21, 2012 | 5.548 | 5.552 | 5.451 | 5.451 | 691,590 | -0.10(-1.81%) |
Feb 17, 2012 | 5.506 | 5.552 | 5.490 | 5.552 | 415,820 | +0.07(+1.36%) |
Feb 16, 2012 | 5.454 | 5.477 | 5.435 | 5.477 | 558,559 | +0.03(+0.63%) |
Feb 15, 2012 | 5.497 | 5.520 | 5.435 | 5.443 | 808,423 | -0.03(-0.63%) |
Feb 14, 2012 | 5.470 | 5.489 | 5.416 | 5.477 | 720,940 | +0.01(+0.14%) |
Feb 13, 2012 | 5.428 | 5.474 | 5.416 | 5.470 | 597,752 | +0.10(+1.79%) |
Feb 10, 2012 | 5.397 | 5.401 | 5.351 | 5.374 | 765,022 | -0.08(-1.41%) |
Feb 09, 2012 | 5.405 | 5.451 | 5.385 | 5.451 | 638,083 | +0.05(+0.85%) |
Feb 08, 2012 | 5.355 | 5.412 | 5.355 | 5.405 | 627,183 | +0.05(+0.86%) |
Feb 07, 2012 | 5.355 | 5.393 | 5.339 | 5.358 | 614,887 | -0.00(-0.07%) |
Feb 06, 2012 | 5.358 | 5.366 | 5.324 | 5.362 | 605,029 | -0.02(-0.43%) |
Feb 03, 2012 | 5.405 | 5.408 | 5.374 | 5.385 | 612,576 | +0.05(+0.94%) |
Feb 02, 2012 | 5.286 | 5.335 | 5.236 | 5.335 | 559,581 | +0.03(+0.51%) |
Feb 01, 2012 | 5.332 | 5.374 | 5.305 | 5.309 | 572,448 | +0.01(+0.14%) |
Jan 31, 2012 | 5.293 | 5.320 | 5.266 | 5.301 | 511,439 | +0.03(+0.66%) |
Jan 30, 2012 | 5.232 | 5.289 | 5.174 | 5.266 | 744,707 | +0.00(+0.00%) |
Jan 27, 2012 | 5.213 | 5.278 | 5.211 | 5.266 | 435,500 | +0.02(+0.37%) |
Jan 26, 2012 | 5.239 | 5.270 | 5.216 | 5.247 | 859,302 | +0.03(+0.51%) |
Jan 25, 2012 | 5.128 | 5.220 | 5.109 | 5.220 | 693,082 | +0.08(+1.64%) |
Jan 24, 2012 | 5.147 | 5.159 | 5.101 | 5.136 | 534,521 | -0.05(-0.96%) |
Jan 23, 2012 | 5.167 | 5.213 | 5.155 | 5.186 | 608,837 | +0.03(+0.60%) |
Jan 20, 2012 | 5.090 | 5.155 | 5.078 | 5.155 | 843,483 | +0.07(+1.28%) |
Jan 19, 2012 | 4.998 | 5.094 | 4.990 | 5.090 | 757,900 | +0.12(+2.31%) |
Jan 18, 2012 | 4.925 | 4.982 | 4.925 | 4.975 | 491,301 | +0.03(+0.70%) |
Jan 17, 2012 | 4.948 | 4.982 | 4.940 | 4.940 | 691,467 | +0.02(+0.47%) |
Jan 13, 2012 | 4.921 | 4.932 | 4.883 | 4.917 | 503,858 | -0.05(-0.93%) |
Jan 12, 2012 | 4.940 | 4.978 | 4.940 | 4.963 | 920,032 | +0.01(+0.23%) |
Jan 11, 2012 | 4.940 | 4.955 | 4.917 | 4.952 | 506,286 | -0.01(-0.15%) |
Jan 10, 2012 | 4.921 | 4.975 | 4.921 | 4.959 | 488,148 | +0.08(+1.57%) |
Jan 09, 2012 | 4.883 | 4.906 | 4.840 | 4.883 | 711,326 | +0.00(+0.00%) |
Jan 06, 2012 | 4.817 | 4.883 | 4.794 | 4.883 | 611,898 | +0.07(+1.35%) |
Jan 05, 2012 | 4.752 | 4.823 | 4.729 | 4.817 | 809,191 | +0.04(+0.80%) |
Jan 04, 2012 | 4.725 | 4.787 | 4.721 | 4.779 | 687,796 | +0.09(+1.88%) |
Dec 30, 2011 | 4.682 | 4.707 | 4.668 | 4.691 | 927,410 | +0.01(+0.18%) |
Dec 29, 2011 | 4.664 | 4.687 | 4.652 | 4.682 | 744,228 | +0.01(+0.31%) |
Dec 28, 2011 | 4.706 | 4.721 | 4.645 | 4.668 | 800,677 | -0.06(-1.20%) |
Dec 27, 2011 | 4.850 | 4.854 | 4.698 | 4.724 | 892,169 | -0.01(-0.16%) |
Dec 23, 2011 | 4.717 | 4.732 | 4.686 | 4.732 | 691,142 | +0.08(+1.72%) |
Dec 21, 2011 | 4.656 | 4.663 | 4.602 | 4.652 | 580,110 | -0.01(-0.31%) |
Dec 20, 2011 | 4.640 | 4.670 | 4.621 | 4.666 | 927,737 | +0.10(+2.23%) |
Dec 19, 2011 | 4.625 | 4.640 | 4.534 | 4.564 | 662,399 | -0.05(-1.14%) |
Dec 16, 2011 | 4.583 | 4.617 | 4.568 | 4.617 | 748,355 | +0.05(+0.99%) |
Dec 15, 2011 | 4.594 | 4.640 | 4.568 | 4.572 | 699,427 | +0.01(+0.17%) |
Dec 14, 2011 | 4.568 | 4.587 | 4.534 | 4.564 | 647,546 | -0.02(-0.41%) |
Dec 13, 2011 | 4.632 | 4.689 | 4.568 | 4.583 | 611,461 | -0.05(-0.98%) |
Dec 12, 2011 | 4.674 | 4.674 | 4.587 | 4.628 | 629,105 | -0.10(-2.15%) |
Dec 09, 2011 | 4.708 | 4.757 | 4.689 | 4.730 | 627,712 | +0.06(+1.21%) |
Dec 08, 2011 | 4.734 | 4.750 | 4.662 | 4.674 | 455,982 | -0.11(-2.29%) |
Dec 07, 2011 | 4.719 | 4.787 | 4.693 | 4.783 | 794,511 | +0.02(+0.48%) |
Dec 06, 2011 | 4.764 | 4.776 | 4.700 | 4.761 | 714,139 | +0.01(+0.24%) |
Dec 05, 2011 | 4.742 | 4.768 | 4.717 | 4.749 | 635,815 | +0.06(+1.29%) |
Dec 02, 2011 | 4.757 | 4.772 | 4.681 | 4.689 | 814,881 | -0.02(-0.48%) |