Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 5.536 | 5.651 | 5.337 | 5.356 | 3,604,173 | -0.18(-3.25%) |
Feb 28, 2012 | 5.720 | 5.747 | 5.502 | 5.536 | 1,951,750 | -0.17(-2.96%) |
Feb 27, 2012 | 5.594 | 5.751 | 5.529 | 5.705 | 1,465,695 | +0.11(+1.99%) |
Feb 24, 2012 | 5.682 | 5.743 | 5.586 | 5.594 | 2,494,744 | -0.09(-1.62%) |
Feb 23, 2012 | 5.475 | 5.720 | 5.475 | 5.686 | 2,041,752 | +0.24(+4.44%) |
Feb 22, 2012 | 5.544 | 5.555 | 5.436 | 5.444 | 1,780,741 | -0.12(-2.20%) |
Feb 21, 2012 | 5.667 | 5.759 | 5.559 | 5.567 | 3,071,070 | -0.07(-1.16%) |
Feb 17, 2012 | 5.598 | 5.718 | 5.598 | 5.632 | 3,989,268 | +0.08(+1.49%) |
Feb 16, 2012 | 5.335 | 5.561 | 5.316 | 5.549 | 4,983,889 | +0.25(+4.75%) |
Feb 15, 2012 | 5.313 | 5.313 | 5.226 | 5.298 | 2,719,063 | +0.06(+1.22%) |
Feb 14, 2012 | 5.200 | 5.298 | 5.140 | 5.234 | 2,741,875 | +0.07(+1.38%) |
Feb 13, 2012 | 5.129 | 5.245 | 5.076 | 5.162 | 2,278,959 | +0.01(+0.15%) |
Feb 10, 2012 | 5.260 | 5.268 | 5.132 | 5.155 | 2,579,216 | -0.20(-3.72%) |
Feb 09, 2012 | 5.399 | 5.444 | 5.309 | 5.354 | 1,038,603 | -0.04(-0.77%) |
Feb 08, 2012 | 5.414 | 5.455 | 5.369 | 5.395 | 1,695,670 | -0.02(-0.35%) |
Feb 07, 2012 | 5.489 | 5.527 | 5.392 | 5.414 | 1,657,839 | -0.07(-1.23%) |
Feb 06, 2012 | 5.309 | 5.572 | 5.298 | 5.482 | 2,238,969 | +0.17(+3.18%) |
Feb 03, 2012 | 5.324 | 5.350 | 5.268 | 5.313 | 1,832,235 | +0.03(+0.50%) |
Feb 02, 2012 | 5.298 | 5.298 | 5.219 | 5.286 | 1,361,867 | +0.03(+0.50%) |
Feb 01, 2012 | 5.260 | 5.331 | 5.211 | 5.260 | 2,461,625 | +0.05(+1.01%) |
Jan 31, 2012 | 5.286 | 5.320 | 5.166 | 5.207 | 2,629,935 | -0.04(-0.79%) |
Jan 30, 2012 | 5.275 | 5.335 | 5.238 | 5.249 | 2,264,019 | -0.05(-0.85%) |
Jan 27, 2012 | 5.241 | 5.365 | 5.241 | 5.294 | 2,891,067 | +0.04(+0.79%) |
Jan 26, 2012 | 5.256 | 5.298 | 5.204 | 5.253 | 3,242,189 | +0.03(+0.58%) |
Jan 25, 2012 | 5.166 | 5.256 | 5.114 | 5.222 | 2,917,576 | +0.06(+1.09%) |
Jan 24, 2012 | 5.174 | 5.192 | 5.125 | 5.166 | 2,080,781 | -0.02(-0.36%) |
Jan 23, 2012 | 5.238 | 5.290 | 5.083 | 5.185 | 2,935,140 | -0.06(-1.22%) |
Jan 20, 2012 | 5.226 | 5.294 | 5.200 | 5.249 | 2,825,659 | +0.02(+0.29%) |
Jan 19, 2012 | 5.189 | 5.316 | 5.170 | 5.234 | 10,660,889 | -0.62(-10.53%) |
Jan 18, 2012 | 5.711 | 5.884 | 5.696 | 5.850 | 3,127,476 | +0.15(+2.70%) |
Jan 17, 2012 | 5.655 | 5.767 | 5.603 | 5.696 | 2,120,678 | +0.15(+2.71%) |
Jan 13, 2012 | 5.564 | 5.632 | 5.410 | 5.546 | 3,322,398 | +0.06(+1.10%) |
Jan 12, 2012 | 5.324 | 5.523 | 5.290 | 5.485 | 1,600,003 | +0.18(+3.47%) |
Jan 11, 2012 | 5.264 | 5.316 | 5.211 | 5.301 | 1,309,335 | +0.03(+0.50%) |
Jan 10, 2012 | 5.072 | 5.279 | 5.067 | 5.275 | 2,596,846 | +0.25(+4.93%) |
Jan 09, 2012 | 4.922 | 5.065 | 4.922 | 5.027 | 1,375,244 | +0.11(+2.14%) |
Jan 06, 2012 | 4.941 | 5.031 | 4.884 | 4.922 | 1,769,462 | -0.02(-0.38%) |
Jan 05, 2012 | 4.802 | 4.952 | 4.745 | 4.941 | 1,362,005 | +0.12(+2.49%) |
Jan 04, 2012 | 4.760 | 4.861 | 4.681 | 4.820 | 2,003,143 | +0.32(+7.01%) |
Dec 30, 2011 | 4.411 | 4.520 | 4.385 | 4.505 | 2,132,120 | +0.09(+2.13%) |
Dec 29, 2011 | 4.415 | 4.460 | 4.388 | 4.411 | 1,251,808 | +0.00(+0.09%) |
Dec 28, 2011 | 4.452 | 4.464 | 4.373 | 4.407 | 1,227,740 | -0.05(-1.10%) |
Dec 27, 2011 | 4.527 | 4.561 | 4.449 | 4.456 | 1,163,399 | -0.06(-1.33%) |
Dec 23, 2011 | 4.546 | 4.572 | 4.497 | 4.516 | 974,965 | +0.08(+1.78%) |
Dec 21, 2011 | 4.426 | 4.456 | 4.392 | 4.437 | 1,233,622 | -0.02(-0.34%) |
Dec 20, 2011 | 4.509 | 4.542 | 4.411 | 4.452 | 1,577,582 | +0.06(+1.37%) |
Dec 19, 2011 | 4.584 | 4.614 | 4.381 | 4.392 | 1,395,301 | -0.17(-3.63%) |
Dec 16, 2011 | 4.603 | 4.651 | 4.512 | 4.557 | 1,261,885 | +0.02(+0.41%) |
Dec 15, 2011 | 4.542 | 4.606 | 4.494 | 4.539 | 1,015,418 | +0.06(+1.26%) |
Dec 14, 2011 | 4.546 | 4.584 | 4.475 | 4.482 | 1,667,737 | -0.10(-2.21%) |
Dec 13, 2011 | 4.757 | 4.839 | 4.557 | 4.584 | 1,221,533 | -0.16(-3.33%) |
Dec 12, 2011 | 4.772 | 4.792 | 4.696 | 4.742 | 1,012,892 | -0.09(-1.94%) |
Dec 09, 2011 | 4.802 | 4.858 | 4.723 | 4.835 | 1,197,557 | +0.09(+1.90%) |
Dec 08, 2011 | 4.884 | 4.914 | 4.734 | 4.745 | 1,557,354 | -0.21(-4.17%) |
Dec 07, 2011 | 4.933 | 4.982 | 4.877 | 4.952 | 972,886 | -0.02(-0.30%) |
Dec 06, 2011 | 4.896 | 5.038 | 4.849 | 4.967 | 1,407,726 | +0.18(+3.69%) |
Dec 05, 2011 | 4.813 | 4.922 | 4.734 | 4.790 | 2,977,770 | +0.30(+6.69%) |
Dec 02, 2011 | 4.539 | 4.580 | 4.456 | 4.490 | 1,174,327 | +0.02(+0.50%) |