Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 5.712 | 5.758 | 5.574 | 5.650 | 9,057 | +0.06(+1.10%) |
Feb 28, 2012 | 5.589 | 5.766 | 5.574 | 5.589 | 26,918 | +0.02(+0.28%) |
Feb 27, 2012 | 5.458 | 5.650 | 5.458 | 5.574 | 24,247 | -0.14(-2.42%) |
Feb 24, 2012 | 5.666 | 5.766 | 5.620 | 5.712 | 6,044 | +0.08(+1.50%) |
Feb 23, 2012 | 5.804 | 5.804 | 5.520 | 5.627 | 92,818 | -0.04(-0.68%) |
Feb 22, 2012 | 5.674 | 5.717 | 5.620 | 5.666 | 34,973 | +0.02(+0.41%) |
Feb 21, 2012 | 5.635 | 5.650 | 5.566 | 5.643 | 21,562 | -0.04(-0.68%) |
Feb 17, 2012 | 5.597 | 5.689 | 5.589 | 5.681 | 20,960 | +0.07(+1.23%) |
Feb 16, 2012 | 5.627 | 5.674 | 5.512 | 5.612 | 14,775 | -0.03(-0.55%) |
Feb 15, 2012 | 5.689 | 5.689 | 5.581 | 5.643 | 7,065 | -0.02(-0.27%) |
Feb 14, 2012 | 5.704 | 5.722 | 5.551 | 5.658 | 22,297 | -0.09(-1.60%) |
Feb 13, 2012 | 5.835 | 5.989 | 5.658 | 5.750 | 22,483 | -0.06(-1.06%) |
Feb 10, 2012 | 5.750 | 5.881 | 5.735 | 5.812 | 13,399 | +0.05(+0.93%) |
Feb 09, 2012 | 5.789 | 5.827 | 5.758 | 5.758 | 9,430 | -0.04(-0.66%) |
Feb 08, 2012 | 5.766 | 5.835 | 5.735 | 5.797 | 11,742 | +0.06(+1.07%) |
Feb 07, 2012 | 5.804 | 5.820 | 5.704 | 5.735 | 15,211 | -0.10(-1.71%) |
Feb 06, 2012 | 5.812 | 5.881 | 5.704 | 5.835 | 15,238 | +0.02(+0.40%) |
Feb 03, 2012 | 5.743 | 5.850 | 5.728 | 5.812 | 45,530 | +0.07(+1.20%) |
Feb 02, 2012 | 5.728 | 5.743 | 5.674 | 5.743 | 21,205 | +0.00(+0.00%) |
Feb 01, 2012 | 5.689 | 5.743 | 5.636 | 5.743 | 16,369 | +0.10(+1.76%) |
Jan 31, 2012 | 5.743 | 5.743 | 5.636 | 5.643 | 11,615 | -0.09(-1.59%) |
Jan 30, 2012 | 5.705 | 5.743 | 5.643 | 5.735 | 18,469 | +0.01(+0.12%) |
Jan 27, 2012 | 5.735 | 5.758 | 5.666 | 5.728 | 6,713 | +0.01(+0.13%) |
Jan 26, 2012 | 5.735 | 5.766 | 5.637 | 5.720 | 6,705 | -0.03(-0.53%) |
Jan 25, 2012 | 5.735 | 5.812 | 5.659 | 5.751 | 13,452 | +0.02(+0.27%) |
Jan 24, 2012 | 5.666 | 5.735 | 5.628 | 5.735 | 15,130 | +0.04(+0.67%) |
Jan 23, 2012 | 5.743 | 5.766 | 5.667 | 5.697 | 17,686 | -0.05(-0.80%) |
Jan 20, 2012 | 5.758 | 5.758 | 5.720 | 5.743 | 2,372 | +0.00(+0.00%) |
Jan 19, 2012 | 5.766 | 5.766 | 5.697 | 5.743 | 6,608 | +0.00(+0.00%) |
Jan 18, 2012 | 5.705 | 5.743 | 5.674 | 5.743 | 5,368 | +0.04(+0.67%) |
Jan 17, 2012 | 5.720 | 5.766 | 5.636 | 5.705 | 33,448 | +0.03(+0.54%) |
Jan 13, 2012 | 5.712 | 5.751 | 5.605 | 5.674 | 19,773 | -0.07(-1.20%) |
Jan 12, 2012 | 5.743 | 5.781 | 5.504 | 5.743 | 23,513 | +0.02(+0.27%) |
Jan 11, 2012 | 5.598 | 5.751 | 5.506 | 5.728 | 26,847 | -0.02(-0.40%) |
Jan 10, 2012 | 5.705 | 5.781 | 5.559 | 5.751 | 61,461 | +0.08(+1.49%) |
Jan 09, 2012 | 5.467 | 5.728 | 5.429 | 5.666 | 49,706 | +0.23(+4.23%) |
Jan 06, 2012 | 5.375 | 5.483 | 5.314 | 5.437 | 24,848 | +0.06(+1.14%) |
Jan 05, 2012 | 5.314 | 5.391 | 5.253 | 5.375 | 52,463 | +0.02(+0.29%) |
Jan 04, 2012 | 5.291 | 5.360 | 5.238 | 5.360 | 39,200 | +0.12(+2.34%) |
Dec 30, 2011 | 5.307 | 5.307 | 5.184 | 5.238 | 50,470 | -0.07(-1.30%) |
Dec 29, 2011 | 5.245 | 5.307 | 5.176 | 5.307 | 7,915 | +0.04(+0.73%) |
Dec 28, 2011 | 5.192 | 5.330 | 5.160 | 5.268 | 16,443 | +0.02(+0.31%) |
Dec 27, 2011 | 5.268 | 5.375 | 5.192 | 5.252 | 11,381 | -0.04(-0.83%) |
Dec 23, 2011 | 5.322 | 5.337 | 5.230 | 5.296 | 133,610 | -0.03(-0.49%) |
Dec 21, 2011 | 5.196 | 5.352 | 5.169 | 5.322 | 20,221 | +0.08(+1.46%) |
Dec 20, 2011 | 5.253 | 5.322 | 5.100 | 5.245 | 13,602 | +0.08(+1.48%) |
Dec 19, 2011 | 5.337 | 5.345 | 5.123 | 5.169 | 11,069 | -0.16(-3.02%) |
Dec 16, 2011 | 5.115 | 5.429 | 5.023 | 5.330 | 87,744 | +0.23(+4.50%) |
Dec 15, 2011 | 5.245 | 5.245 | 5.091 | 5.100 | 7,856 | -0.11(-2.06%) |
Dec 14, 2011 | 5.253 | 5.276 | 5.146 | 5.207 | 11,624 | -0.09(-1.73%) |
Dec 13, 2011 | 5.383 | 5.383 | 5.199 | 5.299 | 20,427 | -0.06(-1.14%) |
Dec 12, 2011 | 5.291 | 5.360 | 5.261 | 5.360 | 12,112 | +0.00(+0.00%) |
Dec 09, 2011 | 5.261 | 5.360 | 5.230 | 5.360 | 11,173 | +0.13(+2.49%) |
Dec 08, 2011 | 5.314 | 5.398 | 5.222 | 5.230 | 8,061 | -0.13(-2.43%) |
Dec 07, 2011 | 5.222 | 5.406 | 5.222 | 5.360 | 24,717 | +0.14(+2.64%) |
Dec 06, 2011 | 5.245 | 5.307 | 5.176 | 5.222 | 46,082 | -0.02(-0.44%) |
Dec 05, 2011 | 5.276 | 5.345 | 5.184 | 5.245 | 22,880 | +0.02(+0.29%) |
Dec 02, 2011 | 5.337 | 5.360 | 5.176 | 5.230 | 34,308 | -0.09(-1.73%) |