Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 5.452 | 5.463 | 5.353 | 5.384 | 1,899,969 | -0.03(-0.60%) |
Feb 28, 2012 | 5.443 | 5.471 | 5.404 | 5.416 | 1,912,618 | -0.03(-0.50%) |
Feb 27, 2012 | 5.423 | 5.471 | 5.336 | 5.443 | 1,405,753 | +0.07(+1.33%) |
Feb 24, 2012 | 5.347 | 5.413 | 5.345 | 5.372 | 1,826,926 | +0.01(+0.17%) |
Feb 23, 2012 | 5.347 | 5.411 | 5.320 | 5.363 | 4,482,670 | +0.03(+0.54%) |
Feb 22, 2012 | 5.343 | 5.350 | 5.323 | 5.334 | 2,124,383 | -0.01(-0.17%) |
Feb 21, 2012 | 5.350 | 5.356 | 5.288 | 5.343 | 2,416,094 | +0.05(+0.91%) |
Feb 17, 2012 | 5.293 | 5.315 | 5.279 | 5.295 | 1,235,981 | +0.01(+0.20%) |
Feb 16, 2012 | 5.239 | 5.302 | 5.204 | 5.284 | 1,248,354 | +0.04(+0.68%) |
Feb 15, 2012 | 5.302 | 5.304 | 5.234 | 5.248 | 1,181,868 | -0.03(-0.64%) |
Feb 14, 2012 | 5.268 | 5.306 | 5.259 | 5.282 | 1,449,566 | +0.02(+0.44%) |
Feb 13, 2012 | 5.193 | 5.309 | 5.153 | 5.259 | 2,910,002 | +0.11(+2.08%) |
Feb 10, 2012 | 5.182 | 5.213 | 5.028 | 5.152 | 2,891,006 | -0.02(-0.35%) |
Feb 09, 2012 | 5.202 | 5.234 | 5.146 | 5.170 | 3,838,774 | +0.07(+1.30%) |
Feb 08, 2012 | 5.078 | 5.157 | 5.060 | 5.103 | 1,699,247 | +0.03(+0.49%) |
Feb 07, 2012 | 5.055 | 5.117 | 5.051 | 5.078 | 1,651,437 | +0.01(+0.28%) |
Feb 06, 2012 | 5.100 | 5.100 | 5.041 | 5.064 | 2,631,881 | -0.05(-0.95%) |
Feb 03, 2012 | 5.173 | 5.173 | 5.085 | 5.112 | 2,435,475 | -0.01(-0.10%) |
Feb 02, 2012 | 5.198 | 5.200 | 5.109 | 5.118 | 2,075,813 | -0.11(-2.05%) |
Feb 01, 2012 | 5.241 | 5.295 | 5.218 | 5.225 | 1,509,021 | +0.01(+0.10%) |
Jan 31, 2012 | 5.230 | 5.230 | 5.157 | 5.220 | 1,096,538 | +0.04(+0.79%) |
Jan 30, 2012 | 5.139 | 5.179 | 5.123 | 5.179 | 838,446 | +0.03(+0.56%) |
Jan 27, 2012 | 5.137 | 5.161 | 5.136 | 5.150 | 917,249 | -0.00(-0.03%) |
Jan 26, 2012 | 5.184 | 5.184 | 5.143 | 5.152 | 1,931,469 | -0.00(-0.03%) |
Jan 25, 2012 | 5.094 | 5.162 | 5.055 | 5.153 | 1,259,318 | +0.05(+0.98%) |
Jan 24, 2012 | 5.150 | 5.150 | 5.091 | 5.103 | 1,368,449 | -0.05(-0.90%) |
Jan 23, 2012 | 5.148 | 5.243 | 5.139 | 5.150 | 1,899,218 | +0.01(+0.24%) |
Jan 20, 2012 | 5.153 | 5.159 | 5.089 | 5.137 | 1,099,175 | +0.00(+0.03%) |
Jan 19, 2012 | 5.164 | 5.186 | 5.073 | 5.136 | 1,924,674 | +0.00(+0.07%) |
Jan 18, 2012 | 5.182 | 5.193 | 5.132 | 5.132 | 1,546,078 | -0.05(-0.93%) |
Jan 17, 2012 | 5.187 | 5.214 | 5.164 | 5.180 | 2,501,039 | +0.06(+1.19%) |
Jan 13, 2012 | 5.114 | 5.145 | 5.084 | 5.119 | 1,715,570 | +0.01(+0.11%) |
Jan 12, 2012 | 5.150 | 5.152 | 5.073 | 5.114 | 1,843,909 | -0.01(-0.21%) |
Jan 11, 2012 | 5.119 | 5.157 | 5.078 | 5.125 | 1,882,308 | -0.01(-0.10%) |
Jan 10, 2012 | 5.218 | 5.243 | 5.091 | 5.130 | 3,247,779 | -0.06(-1.24%) |
Jan 09, 2012 | 5.189 | 5.234 | 5.125 | 5.195 | 2,312,333 | +0.07(+1.36%) |
Jan 06, 2012 | 5.121 | 5.141 | 5.069 | 5.125 | 1,017,718 | +0.03(+0.53%) |
Jan 05, 2012 | 5.084 | 5.116 | 4.992 | 5.098 | 2,301,050 | -0.02(-0.32%) |
Jan 04, 2012 | 5.009 | 5.128 | 4.985 | 5.114 | 4,091,607 | +0.16(+3.18%) |
Dec 30, 2011 | 4.983 | 4.985 | 4.948 | 4.957 | 1,581,185 | -0.01(-0.29%) |
Dec 29, 2011 | 4.964 | 4.976 | 4.946 | 4.971 | 1,285,204 | +0.03(+0.54%) |
Dec 28, 2011 | 4.989 | 5.007 | 4.880 | 4.944 | 1,733,202 | -0.04(-0.83%) |
Dec 27, 2011 | 4.844 | 5.004 | 4.822 | 4.985 | 1,509,228 | +0.20(+4.15%) |
Dec 23, 2011 | 4.756 | 4.787 | 4.749 | 4.787 | 2,407,600 | +0.07(+1.44%) |
Dec 21, 2011 | 4.706 | 4.731 | 4.681 | 4.719 | 1,813,855 | +0.03(+0.65%) |
Dec 20, 2011 | 4.683 | 4.713 | 4.674 | 4.688 | 1,701,454 | +0.04(+0.85%) |
Dec 19, 2011 | 4.667 | 4.676 | 4.644 | 4.649 | 1,780,374 | -0.00(-0.04%) |
Dec 16, 2011 | 4.631 | 4.667 | 4.608 | 4.651 | 1,014,689 | -0.00(-0.04%) |
Dec 15, 2011 | 4.610 | 4.710 | 4.602 | 4.652 | 1,208,066 | +0.08(+1.72%) |
Dec 14, 2011 | 4.636 | 4.652 | 4.550 | 4.574 | 1,590,719 | -0.09(-1.88%) |
Dec 13, 2011 | 4.656 | 4.704 | 4.593 | 4.661 | 3,502,841 | +0.01(+0.19%) |
Dec 12, 2011 | 4.611 | 4.670 | 4.608 | 4.652 | 1,207,563 | +0.01(+0.12%) |
Dec 09, 2011 | 4.670 | 4.704 | 4.622 | 4.647 | 1,659,395 | +0.01(+0.12%) |
Dec 08, 2011 | 4.629 | 4.690 | 4.567 | 4.642 | 1,445,805 | -0.01(-0.19%) |
Dec 07, 2011 | 4.678 | 4.685 | 4.617 | 4.651 | 1,191,240 | -0.03(-0.65%) |
Dec 06, 2011 | 4.715 | 4.715 | 4.670 | 4.681 | 1,672,864 | -0.01(-0.27%) |
Dec 05, 2011 | 4.658 | 4.704 | 4.652 | 4.694 | 1,751,415 | +0.07(+1.59%) |
Dec 02, 2011 | 4.626 | 4.652 | 4.588 | 4.620 | 1,207,111 | +0.03(+0.62%) |