Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 5.553 | 5.668 | 5.353 | 5.372 | 3,593,426 | -0.18(-3.25%) |
Feb 28, 2012 | 5.737 | 5.764 | 5.518 | 5.553 | 1,945,930 | -0.17(-2.96%) |
Feb 27, 2012 | 5.610 | 5.768 | 5.545 | 5.722 | 1,461,324 | +0.11(+1.99%) |
Feb 24, 2012 | 5.699 | 5.760 | 5.603 | 5.610 | 2,487,305 | -0.09(-1.62%) |
Feb 23, 2012 | 5.491 | 5.737 | 5.491 | 5.703 | 2,035,664 | +0.24(+4.44%) |
Feb 22, 2012 | 5.560 | 5.572 | 5.453 | 5.460 | 1,775,431 | -0.12(-2.20%) |
Feb 21, 2012 | 5.683 | 5.776 | 5.576 | 5.583 | 3,061,912 | -0.07(-1.16%) |
Feb 17, 2012 | 5.615 | 5.736 | 5.615 | 5.649 | 3,977,374 | +0.08(+1.49%) |
Feb 16, 2012 | 5.351 | 5.577 | 5.332 | 5.566 | 4,969,029 | +0.25(+4.75%) |
Feb 15, 2012 | 5.329 | 5.329 | 5.242 | 5.313 | 2,710,956 | +0.06(+1.22%) |
Feb 14, 2012 | 5.215 | 5.313 | 5.155 | 5.249 | 2,733,700 | +0.07(+1.38%) |
Feb 13, 2012 | 5.144 | 5.261 | 5.091 | 5.178 | 2,272,164 | +0.01(+0.15%) |
Feb 10, 2012 | 5.276 | 5.283 | 5.148 | 5.170 | 2,571,526 | -0.20(-3.72%) |
Feb 09, 2012 | 5.415 | 5.460 | 5.325 | 5.370 | 1,035,506 | -0.04(-0.77%) |
Feb 08, 2012 | 5.430 | 5.472 | 5.385 | 5.411 | 1,690,614 | -0.02(-0.35%) |
Feb 07, 2012 | 5.506 | 5.543 | 5.408 | 5.430 | 1,652,896 | -0.07(-1.23%) |
Feb 06, 2012 | 5.325 | 5.589 | 5.313 | 5.498 | 2,232,293 | +0.17(+3.18%) |
Feb 03, 2012 | 5.340 | 5.366 | 5.283 | 5.329 | 1,826,772 | +0.03(+0.50%) |
Feb 02, 2012 | 5.313 | 5.313 | 5.234 | 5.302 | 1,357,806 | +0.03(+0.50%) |
Feb 01, 2012 | 5.276 | 5.347 | 5.227 | 5.276 | 2,454,285 | +0.05(+1.01%) |
Jan 31, 2012 | 5.302 | 5.336 | 5.182 | 5.223 | 2,622,093 | -0.04(-0.79%) |
Jan 30, 2012 | 5.291 | 5.351 | 5.253 | 5.264 | 2,257,269 | -0.05(-0.85%) |
Jan 27, 2012 | 5.257 | 5.381 | 5.257 | 5.310 | 2,882,447 | +0.04(+0.79%) |
Jan 26, 2012 | 5.272 | 5.313 | 5.219 | 5.268 | 3,232,522 | +0.03(+0.58%) |
Jan 25, 2012 | 5.182 | 5.272 | 5.129 | 5.238 | 2,908,877 | +0.06(+1.09%) |
Jan 24, 2012 | 5.189 | 5.208 | 5.140 | 5.182 | 2,074,577 | -0.02(-0.36%) |
Jan 23, 2012 | 5.253 | 5.306 | 5.099 | 5.200 | 2,926,388 | -0.06(-1.22%) |
Jan 20, 2012 | 5.242 | 5.310 | 5.215 | 5.264 | 2,817,234 | +0.02(+0.29%) |
Jan 19, 2012 | 5.204 | 5.332 | 5.185 | 5.249 | 10,629,102 | -0.62(-10.53%) |
Jan 18, 2012 | 5.728 | 5.901 | 5.713 | 5.867 | 3,118,151 | +0.15(+2.70%) |
Jan 17, 2012 | 5.671 | 5.785 | 5.619 | 5.713 | 2,114,355 | +0.15(+2.71%) |
Jan 13, 2012 | 5.581 | 5.649 | 5.427 | 5.562 | 3,312,492 | +0.06(+1.10%) |
Jan 12, 2012 | 5.340 | 5.540 | 5.306 | 5.502 | 1,595,232 | +0.18(+3.47%) |
Jan 11, 2012 | 5.280 | 5.332 | 5.227 | 5.317 | 1,305,431 | +0.03(+0.50%) |
Jan 10, 2012 | 5.087 | 5.295 | 5.082 | 5.291 | 2,589,103 | +0.25(+4.93%) |
Jan 09, 2012 | 4.937 | 5.080 | 4.937 | 5.042 | 1,371,143 | +0.11(+2.14%) |
Jan 06, 2012 | 4.955 | 5.046 | 4.899 | 4.937 | 1,764,186 | -0.02(-0.38%) |
Jan 05, 2012 | 4.816 | 4.967 | 4.760 | 4.955 | 1,357,944 | +0.12(+2.49%) |
Jan 04, 2012 | 4.775 | 4.876 | 4.695 | 4.835 | 1,997,170 | +0.32(+7.01%) |
Dec 30, 2011 | 4.424 | 4.533 | 4.398 | 4.518 | 2,125,763 | +0.09(+2.13%) |
Dec 29, 2011 | 4.428 | 4.473 | 4.402 | 4.424 | 1,248,076 | +0.00(+0.09%) |
Dec 28, 2011 | 4.466 | 4.477 | 4.386 | 4.420 | 1,224,079 | -0.05(-1.10%) |
Dec 27, 2011 | 4.541 | 4.575 | 4.462 | 4.469 | 1,159,930 | -0.06(-1.33%) |
Dec 23, 2011 | 4.560 | 4.586 | 4.511 | 4.530 | 972,058 | +0.08(+1.78%) |
Dec 21, 2011 | 4.439 | 4.469 | 4.405 | 4.450 | 1,229,943 | -0.02(-0.34%) |
Dec 20, 2011 | 4.522 | 4.556 | 4.424 | 4.466 | 1,572,878 | +0.06(+1.37%) |
Dec 19, 2011 | 4.597 | 4.628 | 4.394 | 4.405 | 1,391,141 | -0.17(-3.63%) |
Dec 16, 2011 | 4.616 | 4.665 | 4.526 | 4.571 | 1,258,122 | +0.02(+0.41%) |
Dec 15, 2011 | 4.556 | 4.620 | 4.507 | 4.552 | 1,012,390 | +0.06(+1.26%) |
Dec 14, 2011 | 4.560 | 4.597 | 4.488 | 4.496 | 1,662,764 | -0.10(-2.21%) |
Dec 13, 2011 | 4.771 | 4.854 | 4.571 | 4.597 | 1,217,891 | -0.16(-3.33%) |
Dec 12, 2011 | 4.786 | 4.807 | 4.711 | 4.756 | 1,009,872 | -0.09(-1.94%) |
Dec 09, 2011 | 4.816 | 4.872 | 4.737 | 4.850 | 1,193,987 | +0.09(+1.90%) |
Dec 08, 2011 | 4.899 | 4.929 | 4.748 | 4.760 | 1,552,710 | -0.21(-4.17%) |
Dec 07, 2011 | 4.948 | 4.997 | 4.891 | 4.967 | 969,985 | -0.02(-0.30%) |
Dec 06, 2011 | 4.910 | 5.053 | 4.864 | 4.982 | 1,403,528 | +0.18(+3.69%) |
Dec 05, 2011 | 4.827 | 4.937 | 4.748 | 4.805 | 2,968,892 | +0.30(+6.69%) |
Dec 02, 2011 | 4.552 | 4.594 | 4.469 | 4.503 | 1,170,826 | +0.02(+0.50%) |