Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 5.111 | 5.146 | 5.024 | 5.024 | 1,646,857 | -0.07(-1.32%) |
Feb 28, 2012 | 5.153 | 5.153 | 5.064 | 5.091 | 695,829 | -0.07(-1.30%) |
Feb 27, 2012 | 5.141 | 5.193 | 5.094 | 5.158 | 524,211 | -0.04(-0.81%) |
Feb 24, 2012 | 5.230 | 5.248 | 5.139 | 5.201 | 489,280 | -0.03(-0.66%) |
Feb 23, 2012 | 5.111 | 5.235 | 5.099 | 5.235 | 951,362 | +0.14(+2.68%) |
Feb 22, 2012 | 5.054 | 5.124 | 5.022 | 5.099 | 1,440,715 | +0.08(+1.53%) |
Feb 21, 2012 | 5.153 | 5.183 | 4.995 | 5.022 | 1,823,910 | -0.11(-2.17%) |
Feb 17, 2012 | 5.208 | 5.260 | 5.116 | 5.134 | 1,059,899 | -0.04(-0.86%) |
Feb 16, 2012 | 5.151 | 5.280 | 5.148 | 5.178 | 1,225,940 | +0.04(+0.82%) |
Feb 15, 2012 | 5.243 | 5.259 | 5.111 | 5.136 | 942,846 | -0.08(-1.57%) |
Feb 14, 2012 | 5.265 | 5.275 | 5.163 | 5.218 | 470,356 | -0.08(-1.50%) |
Feb 13, 2012 | 5.238 | 5.297 | 5.203 | 5.297 | 748,978 | +0.13(+2.45%) |
Feb 10, 2012 | 5.220 | 5.253 | 5.156 | 5.171 | 740,341 | -0.11(-2.11%) |
Feb 09, 2012 | 5.310 | 5.320 | 5.243 | 5.282 | 663,345 | -0.01(-0.28%) |
Feb 08, 2012 | 5.372 | 5.384 | 5.263 | 5.297 | 680,200 | -0.04(-0.74%) |
Feb 07, 2012 | 5.381 | 5.399 | 5.325 | 5.337 | 661,950 | -0.05(-0.92%) |
Feb 06, 2012 | 5.431 | 5.475 | 5.367 | 5.386 | 608,813 | -0.09(-1.58%) |
Feb 03, 2012 | 5.428 | 5.547 | 5.391 | 5.473 | 1,063,754 | +0.16(+2.98%) |
Feb 02, 2012 | 5.404 | 5.404 | 5.307 | 5.315 | 860,775 | -0.06(-1.19%) |
Feb 01, 2012 | 5.322 | 5.407 | 5.290 | 5.379 | 1,744,949 | +0.09(+1.78%) |
Jan 31, 2012 | 5.325 | 5.354 | 5.248 | 5.285 | 1,013,600 | -0.02(-0.33%) |
Jan 30, 2012 | 5.315 | 5.342 | 5.280 | 5.302 | 743,085 | -0.07(-1.38%) |
Jan 27, 2012 | 5.334 | 5.406 | 5.300 | 5.376 | 1,122,399 | +0.00(+0.09%) |
Jan 26, 2012 | 5.653 | 5.653 | 5.320 | 5.372 | 1,443,286 | -0.26(-4.69%) |
Jan 25, 2012 | 5.641 | 5.693 | 5.574 | 5.636 | 1,025,021 | +0.02(+0.31%) |
Jan 24, 2012 | 5.507 | 5.638 | 5.470 | 5.619 | 734,043 | +0.07(+1.34%) |
Jan 23, 2012 | 5.567 | 5.591 | 5.436 | 5.544 | 732,769 | -0.04(-0.71%) |
Jan 20, 2012 | 5.520 | 5.628 | 5.520 | 5.584 | 594,700 | +0.05(+0.89%) |
Jan 19, 2012 | 5.507 | 5.584 | 5.488 | 5.535 | 708,594 | +0.03(+0.54%) |
Jan 18, 2012 | 5.451 | 5.505 | 5.438 | 5.505 | 638,305 | +0.04(+0.72%) |
Jan 17, 2012 | 5.488 | 5.542 | 5.463 | 5.465 | 832,894 | +0.03(+0.59%) |
Jan 13, 2012 | 5.369 | 5.451 | 5.352 | 5.433 | 727,750 | -0.01(-0.14%) |
Jan 12, 2012 | 5.431 | 5.446 | 5.376 | 5.441 | 794,837 | +0.01(+0.18%) |
Jan 11, 2012 | 5.409 | 5.453 | 5.396 | 5.431 | 741,320 | -0.00(-0.09%) |
Jan 10, 2012 | 5.463 | 5.463 | 5.414 | 5.436 | 871,958 | +0.04(+0.78%) |
Jan 09, 2012 | 5.446 | 5.446 | 5.369 | 5.394 | 923,419 | -0.03(-0.55%) |
Jan 06, 2012 | 5.438 | 5.465 | 5.364 | 5.423 | 948,658 | -0.03(-0.50%) |
Jan 05, 2012 | 5.423 | 5.483 | 5.339 | 5.451 | 700,046 | -0.01(-0.14%) |
Jan 04, 2012 | 5.463 | 5.507 | 5.416 | 5.458 | 920,873 | -0.03(-0.59%) |
Dec 30, 2011 | 5.542 | 5.559 | 5.488 | 5.490 | 677,212 | -0.05(-0.94%) |
Dec 29, 2011 | 5.443 | 5.557 | 5.433 | 5.542 | 643,794 | +0.13(+2.37%) |
Dec 28, 2011 | 5.527 | 5.527 | 5.409 | 5.414 | 662,929 | -0.13(-2.27%) |
Dec 27, 2011 | 5.480 | 5.557 | 5.443 | 5.540 | 576,022 | +0.02(+0.45%) |
Dec 23, 2011 | 5.512 | 5.547 | 5.470 | 5.515 | 459,178 | +0.00(+0.04%) |
Dec 21, 2011 | 5.433 | 5.532 | 5.381 | 5.512 | 852,155 | +0.05(+0.95%) |
Dec 20, 2011 | 5.357 | 5.517 | 5.354 | 5.460 | 1,233,621 | +0.21(+4.10%) |
Dec 19, 2011 | 5.349 | 5.448 | 5.233 | 5.246 | 1,208,913 | -0.06(-1.16%) |
Dec 16, 2011 | 5.443 | 5.530 | 5.292 | 5.307 | 3,146,281 | -0.09(-1.60%) |
Dec 15, 2011 | 5.399 | 5.418 | 5.342 | 5.394 | 1,099,762 | +0.08(+1.53%) |
Dec 14, 2011 | 5.275 | 5.325 | 5.243 | 5.312 | 1,174,863 | -0.01(-0.23%) |
Dec 13, 2011 | 5.473 | 5.527 | 5.300 | 5.325 | 1,204,813 | -0.09(-1.73%) |
Dec 12, 2011 | 5.307 | 5.418 | 5.295 | 5.418 | 1,237,062 | +0.03(+0.64%) |
Dec 09, 2011 | 5.250 | 5.463 | 5.246 | 5.384 | 1,519,014 | +0.16(+2.98%) |
Dec 08, 2011 | 5.337 | 5.359 | 5.216 | 5.228 | 1,070,339 | -0.16(-2.89%) |
Dec 07, 2011 | 5.451 | 5.451 | 5.317 | 5.384 | 1,513,652 | -0.10(-1.85%) |
Dec 06, 2011 | 5.500 | 5.559 | 5.456 | 5.485 | 1,032,221 | -0.01(-0.22%) |
Dec 05, 2011 | 5.554 | 5.579 | 5.458 | 5.498 | 950,135 | +0.03(+0.63%) |
Dec 02, 2011 | 5.475 | 5.547 | 5.428 | 5.463 | 897,245 | +0.05(+0.87%) |