Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 5.454 | 5.467 | 5.283 | 5.336 | 36,241,944 | -0.11(-2.06%) |
Feb 28, 2012 | 5.375 | 5.454 | 5.329 | 5.448 | 24,235,306 | +0.09(+1.72%) |
Feb 27, 2012 | 5.283 | 5.402 | 5.250 | 5.355 | 19,754,946 | +0.05(+0.87%) |
Feb 24, 2012 | 5.309 | 5.375 | 5.270 | 5.309 | 16,192,970 | +0.02(+0.37%) |
Feb 23, 2012 | 5.165 | 5.290 | 5.119 | 5.290 | 20,978,316 | +0.11(+2.15%) |
Feb 22, 2012 | 5.290 | 5.296 | 5.165 | 5.178 | 13,778,685 | -0.12(-2.23%) |
Feb 21, 2012 | 5.355 | 5.359 | 5.257 | 5.296 | 12,037,878 | -0.03(-0.62%) |
Feb 17, 2012 | 5.270 | 5.336 | 5.250 | 5.329 | 14,465,859 | +0.09(+1.63%) |
Feb 16, 2012 | 5.165 | 5.257 | 5.135 | 5.244 | 18,671,048 | +0.07(+1.40%) |
Feb 15, 2012 | 5.231 | 5.270 | 5.158 | 5.171 | 17,954,024 | -0.05(-1.00%) |
Feb 14, 2012 | 5.290 | 5.306 | 5.185 | 5.224 | 15,329,090 | -0.09(-1.61%) |
Feb 13, 2012 | 5.283 | 5.316 | 5.257 | 5.309 | 14,036,251 | +0.10(+1.89%) |
Feb 10, 2012 | 5.244 | 5.250 | 5.185 | 5.211 | 16,019,516 | -0.10(-1.85%) |
Feb 09, 2012 | 5.381 | 5.381 | 5.283 | 5.309 | 13,625,536 | -0.05(-0.98%) |
Feb 08, 2012 | 5.329 | 5.381 | 5.270 | 5.362 | 12,793,417 | +0.07(+1.24%) |
Feb 07, 2012 | 5.316 | 5.342 | 5.296 | 5.296 | 23,749,626 | -0.04(-0.74%) |
Feb 06, 2012 | 5.388 | 5.408 | 5.329 | 5.336 | 10,997,715 | -0.07(-1.33%) |
Feb 03, 2012 | 5.276 | 5.414 | 5.270 | 5.408 | 21,884,884 | +0.20(+3.78%) |
Feb 02, 2012 | 5.165 | 5.237 | 5.126 | 5.211 | 16,050,735 | +0.06(+1.15%) |
Feb 01, 2012 | 5.211 | 5.224 | 5.106 | 5.152 | 26,456,988 | +0.05(+1.03%) |
Jan 31, 2012 | 5.171 | 5.198 | 5.080 | 5.099 | 29,808,498 | -0.05(-1.02%) |
Jan 30, 2012 | 5.198 | 5.211 | 5.099 | 5.152 | 18,341,950 | -0.11(-2.00%) |
Jan 27, 2012 | 5.132 | 5.283 | 5.109 | 5.257 | 29,312,164 | +0.09(+1.65%) |
Jan 26, 2012 | 5.414 | 5.427 | 5.106 | 5.171 | 35,555,600 | -0.24(-4.37%) |
Jan 25, 2012 | 5.250 | 5.427 | 5.237 | 5.408 | 29,986,876 | +0.07(+1.35%) |
Jan 24, 2012 | 5.290 | 5.427 | 5.244 | 5.336 | 41,047,636 | +0.01(+0.25%) |
Jan 23, 2012 | 5.460 | 5.486 | 5.276 | 5.322 | 24,607,806 | -0.12(-2.29%) |
Jan 20, 2012 | 5.408 | 5.447 | 5.296 | 5.447 | 20,561,662 | +0.00(+0.00%) |
Jan 19, 2012 | 5.480 | 5.486 | 5.375 | 5.447 | 25,215,248 | -0.01(-0.12%) |
Jan 18, 2012 | 5.375 | 5.493 | 5.329 | 5.454 | 18,835,546 | +0.07(+1.28%) |
Jan 17, 2012 | 5.500 | 5.539 | 5.355 | 5.385 | 20,263,604 | -0.07(-1.32%) |
Jan 13, 2012 | 5.329 | 5.473 | 5.237 | 5.457 | 20,557,326 | +0.06(+1.16%) |
Jan 12, 2012 | 5.401 | 5.434 | 5.290 | 5.395 | 25,145,038 | +0.02(+0.31%) |
Jan 11, 2012 | 5.303 | 5.401 | 5.231 | 5.378 | 20,229,480 | +0.04(+0.68%) |
Jan 10, 2012 | 5.322 | 5.349 | 5.231 | 5.342 | 21,639,268 | +0.10(+1.88%) |
Jan 09, 2012 | 5.270 | 5.276 | 5.191 | 5.244 | 17,160,372 | +0.01(+0.13%) |
Jan 06, 2012 | 5.244 | 5.276 | 5.139 | 5.237 | 15,250,913 | -0.01(-0.25%) |
Jan 05, 2012 | 5.099 | 5.303 | 5.040 | 5.250 | 22,155,914 | +0.12(+2.43%) |
Jan 04, 2012 | 5.080 | 5.178 | 5.034 | 5.126 | 16,110,912 | +0.08(+1.56%) |
Dec 30, 2011 | 5.099 | 5.099 | 5.034 | 5.047 | 10,148,634 | -0.05(-1.03%) |
Dec 29, 2011 | 5.014 | 5.112 | 4.994 | 5.099 | 9,377,138 | +0.09(+1.83%) |
Dec 28, 2011 | 5.073 | 5.080 | 4.981 | 5.007 | 9,028,150 | -0.07(-1.29%) |
Dec 27, 2011 | 5.112 | 5.112 | 5.034 | 5.073 | 7,298,719 | -0.03(-0.64%) |
Dec 23, 2011 | 5.119 | 5.178 | 5.021 | 5.106 | 14,785,645 | +0.16(+3.18%) |
Dec 21, 2011 | 4.843 | 4.948 | 4.797 | 4.948 | 22,527,586 | +0.11(+2.31%) |
Dec 20, 2011 | 4.758 | 4.883 | 4.732 | 4.837 | 17,390,648 | +0.15(+3.22%) |
Dec 19, 2011 | 4.706 | 4.732 | 4.614 | 4.686 | 19,484,558 | -0.03(-0.56%) |
Dec 16, 2011 | 4.706 | 4.791 | 4.686 | 4.712 | 17,342,798 | +0.04(+0.84%) |
Dec 15, 2011 | 4.732 | 4.765 | 4.666 | 4.673 | 14,189,900 | +0.01(+0.14%) |
Dec 14, 2011 | 4.640 | 4.738 | 4.594 | 4.666 | 17,279,614 | -0.02(-0.42%) |
Dec 13, 2011 | 4.791 | 4.824 | 4.627 | 4.686 | 16,220,829 | -0.05(-1.11%) |
Dec 12, 2011 | 4.778 | 4.794 | 4.660 | 4.738 | 14,192,034 | -0.11(-2.17%) |
Dec 09, 2011 | 4.771 | 4.866 | 4.738 | 4.843 | 12,710,043 | +0.12(+2.64%) |
Dec 08, 2011 | 4.824 | 4.824 | 4.699 | 4.719 | 21,977,136 | -0.14(-2.97%) |
Dec 07, 2011 | 4.771 | 4.893 | 4.725 | 4.863 | 12,100,816 | +0.05(+1.09%) |
Dec 06, 2011 | 4.824 | 4.850 | 4.732 | 4.811 | 14,931,079 | -0.05(-1.08%) |
Dec 05, 2011 | 4.804 | 4.916 | 4.774 | 4.863 | 19,682,814 | +0.14(+2.92%) |
Dec 02, 2011 | 4.791 | 4.863 | 4.699 | 4.725 | 26,008,836 | -0.01(-0.28%) |