Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 5.346 | 5.346 | 5.298 | 5.303 | 69,023 | -0.03(-0.53%) |
Feb 28, 2012 | 5.293 | 5.332 | 5.282 | 5.332 | 143,660 | +0.02(+0.40%) |
Feb 27, 2012 | 5.286 | 5.311 | 5.268 | 5.311 | 32,002 | +0.01(+0.13%) |
Feb 24, 2012 | 5.289 | 5.321 | 5.286 | 5.303 | 45,137 | +0.04(+0.67%) |
Feb 23, 2012 | 5.279 | 5.311 | 5.265 | 5.268 | 105,107 | +0.00(+0.00%) |
Feb 22, 2012 | 5.272 | 5.293 | 5.257 | 5.268 | 26,549 | +0.01(+0.13%) |
Feb 21, 2012 | 5.254 | 5.296 | 5.254 | 5.261 | 27,726 | +0.02(+0.47%) |
Feb 17, 2012 | 5.247 | 5.265 | 5.229 | 5.236 | 36,101 | +0.01(+0.27%) |
Feb 16, 2012 | 5.215 | 5.246 | 5.212 | 5.222 | 69,650 | +0.02(+0.41%) |
Feb 15, 2012 | 5.229 | 5.247 | 5.197 | 5.201 | 78,981 | -0.01(-0.14%) |
Feb 14, 2012 | 5.215 | 5.222 | 5.189 | 5.208 | 57,367 | -0.00(-0.07%) |
Feb 13, 2012 | 5.233 | 5.240 | 5.201 | 5.212 | 65,617 | +0.01(+0.27%) |
Feb 10, 2012 | 5.204 | 5.233 | 5.180 | 5.197 | 86,519 | -0.05(-1.01%) |
Feb 09, 2012 | 5.243 | 5.257 | 5.233 | 5.250 | 45,293 | +0.03(+0.55%) |
Feb 08, 2012 | 5.232 | 5.264 | 5.218 | 5.222 | 93,324 | +0.01(+0.20%) |
Feb 07, 2012 | 5.190 | 5.239 | 5.190 | 5.211 | 74,237 | +0.00(+0.07%) |
Feb 06, 2012 | 5.183 | 5.239 | 5.183 | 5.208 | 91,260 | -0.03(-0.54%) |
Feb 03, 2012 | 5.197 | 5.275 | 5.197 | 5.236 | 68,475 | +0.05(+1.02%) |
Feb 02, 2012 | 5.180 | 5.201 | 5.166 | 5.183 | 36,704 | +0.01(+0.27%) |
Feb 01, 2012 | 5.113 | 5.187 | 5.113 | 5.169 | 76,316 | +0.08(+1.52%) |
Jan 31, 2012 | 5.060 | 5.109 | 5.060 | 5.092 | 49,544 | +0.02(+0.49%) |
Jan 30, 2012 | 5.028 | 5.071 | 5.014 | 5.067 | 44,715 | -0.01(-0.28%) |
Jan 27, 2012 | 5.007 | 5.081 | 5.007 | 5.081 | 55,465 | +0.04(+0.70%) |
Jan 26, 2012 | 5.046 | 5.081 | 5.004 | 5.046 | 108,178 | +0.02(+0.35%) |
Jan 25, 2012 | 5.000 | 5.043 | 4.969 | 5.028 | 108,809 | +0.04(+0.70%) |
Jan 24, 2012 | 4.962 | 4.993 | 4.937 | 4.993 | 150,690 | +0.00(+0.07%) |
Jan 23, 2012 | 4.941 | 4.990 | 4.923 | 4.990 | 95,517 | +0.06(+1.28%) |
Jan 20, 2012 | 4.909 | 4.927 | 4.881 | 4.927 | 66,650 | +0.03(+0.57%) |
Jan 19, 2012 | 4.888 | 4.898 | 4.870 | 4.898 | 120,551 | +0.04(+0.80%) |
Jan 18, 2012 | 4.793 | 4.860 | 4.793 | 4.860 | 72,152 | +0.05(+1.10%) |
Jan 17, 2012 | 4.803 | 4.834 | 4.793 | 4.807 | 85,095 | +0.04(+0.81%) |
Jan 13, 2012 | 4.779 | 4.786 | 4.751 | 4.768 | 48,887 | -0.03(-0.59%) |
Jan 12, 2012 | 4.817 | 4.832 | 4.793 | 4.796 | 69,007 | -0.01(-0.15%) |
Jan 11, 2012 | 4.803 | 4.817 | 4.787 | 4.803 | 65,125 | -0.03(-0.65%) |
Jan 10, 2012 | 4.835 | 4.835 | 4.787 | 4.835 | 57,979 | +0.05(+0.96%) |
Jan 09, 2012 | 4.747 | 4.789 | 4.744 | 4.789 | 88,860 | +0.07(+1.41%) |
Jan 06, 2012 | 4.723 | 4.765 | 4.719 | 4.723 | 63,137 | -0.03(-0.59%) |
Jan 05, 2012 | 4.737 | 4.761 | 4.695 | 4.751 | 120,839 | +0.00(+0.00%) |
Jan 04, 2012 | 4.698 | 4.751 | 4.695 | 4.751 | 29,252 | +0.07(+1.49%) |
Dec 30, 2011 | 4.593 | 4.681 | 4.593 | 4.681 | 174,937 | +0.07(+1.52%) |
Dec 29, 2011 | 4.604 | 4.653 | 4.597 | 4.611 | 84,935 | -0.01(-0.15%) |
Dec 28, 2011 | 4.681 | 4.683 | 4.590 | 4.618 | 164,298 | -0.05(-1.12%) |
Dec 27, 2011 | 4.663 | 4.688 | 4.649 | 4.670 | 99,378 | +0.01(+0.30%) |
Dec 23, 2011 | 4.660 | 4.667 | 4.635 | 4.656 | 96,870 | +0.04(+0.83%) |
Dec 21, 2011 | 4.639 | 4.646 | 4.593 | 4.618 | 108,747 | -0.01(-0.15%) |
Dec 20, 2011 | 4.558 | 4.628 | 4.558 | 4.625 | 125,742 | +0.14(+3.04%) |
Dec 19, 2011 | 4.586 | 4.607 | 4.485 | 4.489 | 64,516 | -0.09(-2.06%) |
Dec 16, 2011 | 4.597 | 4.600 | 4.551 | 4.583 | 90,250 | +0.02(+0.54%) |
Dec 15, 2011 | 4.565 | 4.600 | 4.454 | 4.558 | 189,763 | +0.02(+0.54%) |
Dec 14, 2011 | 4.590 | 4.607 | 4.513 | 4.534 | 93,709 | -0.06(-1.22%) |
Dec 13, 2011 | 4.684 | 4.709 | 4.579 | 4.590 | 61,546 | -0.06(-1.28%) |
Dec 12, 2011 | 4.709 | 4.709 | 4.614 | 4.649 | 79,543 | -0.08(-1.70%) |
Dec 09, 2011 | 4.660 | 4.744 | 4.642 | 4.730 | 66,515 | +0.07(+1.50%) |
Dec 08, 2011 | 4.740 | 4.744 | 4.657 | 4.660 | 166,389 | -0.11(-2.29%) |
Dec 07, 2011 | 4.727 | 4.786 | 4.699 | 4.769 | 103,875 | +0.04(+0.81%) |
Dec 06, 2011 | 4.741 | 4.766 | 4.727 | 4.731 | 66,638 | -0.02(-0.51%) |
Dec 05, 2011 | 4.766 | 4.797 | 4.730 | 4.755 | 75,122 | +0.04(+0.88%) |
Dec 02, 2011 | 4.738 | 4.776 | 4.713 | 4.713 | 79,950 | +0.02(+0.37%) |