Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 5.593 | 5.629 | 5.457 | 5.468 | 3,217,768 | -0.17(-3.01%) |
Feb 28, 2012 | 5.534 | 5.674 | 5.519 | 5.637 | 3,945,133 | +0.36(+6.84%) |
Feb 27, 2012 | 5.121 | 5.320 | 5.107 | 5.276 | 2,824,877 | -0.09(-1.65%) |
Feb 24, 2012 | 5.379 | 5.432 | 5.342 | 5.365 | 2,473,636 | +0.07(+1.39%) |
Feb 23, 2012 | 5.284 | 5.394 | 5.225 | 5.291 | 3,699,487 | -0.04(-0.83%) |
Feb 22, 2012 | 5.438 | 5.438 | 5.320 | 5.335 | 3,279,630 | -0.06(-1.09%) |
Feb 21, 2012 | 5.534 | 5.534 | 5.365 | 5.394 | 5,057,375 | +0.27(+5.32%) |
Feb 17, 2012 | 5.144 | 5.158 | 5.085 | 5.121 | 2,239,078 | +0.15(+2.96%) |
Feb 16, 2012 | 4.916 | 4.989 | 4.887 | 4.974 | 2,631,149 | +0.01(+0.29%) |
Feb 15, 2012 | 5.018 | 5.018 | 4.938 | 4.960 | 2,259,586 | +0.06(+1.19%) |
Feb 14, 2012 | 4.909 | 4.930 | 4.851 | 4.901 | 1,827,582 | -0.02(-0.44%) |
Feb 13, 2012 | 4.923 | 4.945 | 4.880 | 4.923 | 1,262,244 | +0.04(+0.74%) |
Feb 10, 2012 | 4.916 | 4.937 | 4.872 | 4.887 | 1,701,951 | -0.10(-2.04%) |
Feb 09, 2012 | 5.018 | 5.025 | 4.938 | 4.989 | 2,495,544 | +0.00(+0.00%) |
Feb 08, 2012 | 4.952 | 4.989 | 4.916 | 4.989 | 3,167,932 | +0.02(+0.44%) |
Feb 07, 2012 | 4.938 | 4.981 | 4.894 | 4.967 | 1,841,313 | -0.01(-0.29%) |
Feb 06, 2012 | 4.974 | 5.032 | 4.960 | 4.981 | 3,669,082 | -0.11(-2.14%) |
Feb 03, 2012 | 5.039 | 5.097 | 5.032 | 5.090 | 2,601,302 | +0.01(+0.29%) |
Feb 02, 2012 | 5.047 | 5.076 | 5.025 | 5.076 | 1,486,609 | -0.01(-0.29%) |
Feb 01, 2012 | 5.039 | 5.134 | 5.003 | 5.090 | 2,619,829 | +0.24(+4.94%) |
Jan 31, 2012 | 4.981 | 4.992 | 4.807 | 4.851 | 2,329,602 | -0.15(-2.91%) |
Jan 30, 2012 | 4.916 | 4.996 | 4.909 | 4.996 | 1,885,159 | -0.15(-2.96%) |
Jan 27, 2012 | 5.112 | 5.185 | 5.112 | 5.148 | 1,843,558 | +0.11(+2.16%) |
Jan 26, 2012 | 5.025 | 5.090 | 4.996 | 5.039 | 3,281,216 | +0.09(+1.76%) |
Jan 25, 2012 | 4.865 | 4.974 | 4.814 | 4.952 | 1,761,026 | -0.03(-0.58%) |
Jan 24, 2012 | 5.032 | 5.068 | 4.960 | 4.981 | 4,352,697 | -0.26(-4.99%) |
Jan 23, 2012 | 5.279 | 5.337 | 5.243 | 5.243 | 3,374,360 | -0.06(-1.10%) |
Jan 20, 2012 | 5.308 | 5.366 | 5.243 | 5.301 | 1,740,787 | -0.02(-0.41%) |
Jan 19, 2012 | 5.352 | 5.359 | 5.257 | 5.323 | 2,907,987 | +0.07(+1.38%) |
Jan 18, 2012 | 5.105 | 5.250 | 5.083 | 5.250 | 4,177,639 | +0.36(+7.43%) |
Jan 17, 2012 | 4.916 | 4.938 | 4.872 | 4.887 | 3,150,067 | +0.33(+7.34%) |
Jan 13, 2012 | 4.567 | 4.589 | 4.495 | 4.553 | 2,316,279 | -0.15(-3.09%) |
Jan 12, 2012 | 4.684 | 4.705 | 4.619 | 4.698 | 1,333,349 | +0.12(+2.54%) |
Jan 11, 2012 | 4.567 | 4.607 | 4.524 | 4.582 | 1,819,291 | -0.11(-2.32%) |
Jan 10, 2012 | 4.655 | 4.705 | 4.647 | 4.691 | 1,012,431 | +0.20(+4.36%) |
Jan 09, 2012 | 4.495 | 4.509 | 4.444 | 4.495 | 1,462,710 | +0.01(+0.32%) |
Jan 06, 2012 | 4.509 | 4.509 | 4.408 | 4.480 | 1,811,548 | +0.04(+0.98%) |
Jan 05, 2012 | 4.386 | 4.466 | 4.379 | 4.437 | 1,971,989 | -0.08(-1.77%) |
Jan 04, 2012 | 4.589 | 4.596 | 4.495 | 4.517 | 1,907,695 | +0.21(+4.89%) |
Dec 30, 2011 | 4.335 | 4.350 | 4.292 | 4.306 | 1,021,748 | -0.01(-0.17%) |
Dec 29, 2011 | 4.241 | 4.313 | 4.212 | 4.313 | 887,437 | +0.09(+2.06%) |
Dec 28, 2011 | 4.306 | 4.306 | 4.204 | 4.226 | 1,344,187 | -0.05(-1.19%) |
Dec 27, 2011 | 4.270 | 4.313 | 4.241 | 4.277 | 1,282,778 | -0.05(-1.17%) |
Dec 23, 2011 | 4.291 | 4.350 | 4.277 | 4.328 | 706,625 | +0.18(+4.38%) |
Dec 21, 2011 | 4.190 | 4.190 | 4.087 | 4.146 | 1,294,936 | -0.07(-1.72%) |
Dec 20, 2011 | 4.052 | 4.219 | 4.045 | 4.219 | 3,177,170 | +0.34(+8.80%) |
Dec 19, 2011 | 4.030 | 4.037 | 3.874 | 3.878 | 1,133,831 | -0.10(-2.55%) |
Dec 16, 2011 | 4.016 | 4.037 | 3.957 | 3.979 | 1,494,504 | -0.03(-0.72%) |
Dec 15, 2011 | 4.074 | 4.081 | 3.994 | 4.008 | 2,580,565 | +0.04(+0.91%) |
Dec 14, 2011 | 4.008 | 4.045 | 3.965 | 3.972 | 1,736,373 | -0.07(-1.62%) |
Dec 13, 2011 | 4.168 | 4.212 | 4.001 | 4.037 | 2,572,304 | -0.12(-2.97%) |
Dec 12, 2011 | 4.190 | 4.197 | 4.124 | 4.161 | 2,413,241 | -0.16(-3.70%) |
Dec 09, 2011 | 4.226 | 4.328 | 4.219 | 4.321 | 3,564,968 | +0.03(+0.68%) |
Dec 08, 2011 | 4.379 | 4.393 | 4.262 | 4.291 | 4,008,840 | -0.20(-4.37%) |
Dec 07, 2011 | 4.415 | 4.509 | 4.379 | 4.488 | 3,032,644 | -0.05(-1.12%) |
Dec 06, 2011 | 4.502 | 4.567 | 4.466 | 4.538 | 2,084,623 | -0.01(-0.16%) |
Dec 05, 2011 | 4.647 | 4.655 | 4.509 | 4.546 | 2,671,347 | -0.04(-0.95%) |
Dec 02, 2011 | 4.669 | 4.669 | 4.567 | 4.589 | 2,201,620 | -0.01(-0.32%) |