Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 5.391 | 5.436 | 5.347 | 5.354 | 5,884,836 | -0.04(-0.73%) |
Feb 28, 2012 | 5.294 | 5.415 | 5.273 | 5.393 | 9,647,375 | +0.11(+2.01%) |
Feb 27, 2012 | 5.220 | 5.315 | 5.186 | 5.287 | 6,426,260 | +0.01(+0.25%) |
Feb 24, 2012 | 5.183 | 5.281 | 5.153 | 5.274 | 7,732,964 | +0.08(+1.58%) |
Feb 23, 2012 | 5.102 | 5.225 | 5.102 | 5.192 | 6,971,214 | +0.07(+1.46%) |
Feb 22, 2012 | 5.048 | 5.171 | 5.016 | 5.117 | 7,806,448 | +0.06(+1.10%) |
Feb 21, 2012 | 5.052 | 5.099 | 4.992 | 5.061 | 7,640,184 | +0.04(+0.70%) |
Feb 17, 2012 | 5.043 | 5.067 | 5.002 | 5.026 | 5,948,167 | -0.00(-0.07%) |
Feb 16, 2012 | 4.845 | 5.218 | 4.819 | 5.030 | 35,322,440 | -0.01(-0.15%) |
Feb 15, 2012 | 5.041 | 5.130 | 4.989 | 5.037 | 7,947,404 | +0.00(+0.07%) |
Feb 14, 2012 | 5.046 | 5.073 | 4.981 | 5.033 | 5,749,723 | -0.06(-1.21%) |
Feb 13, 2012 | 4.996 | 5.117 | 4.966 | 5.095 | 7,565,177 | +0.15(+3.01%) |
Feb 10, 2012 | 5.015 | 5.015 | 4.927 | 4.946 | 3,198,045 | -0.11(-2.14%) |
Feb 09, 2012 | 4.909 | 5.078 | 4.909 | 5.054 | 6,308,254 | +0.16(+3.20%) |
Feb 08, 2012 | 4.965 | 5.015 | 4.845 | 4.897 | 5,656,482 | -0.03(-0.53%) |
Feb 07, 2012 | 4.793 | 4.966 | 4.782 | 4.923 | 10,691,526 | +0.20(+4.30%) |
Feb 06, 2012 | 4.620 | 4.722 | 4.590 | 4.720 | 3,875,333 | +0.10(+2.05%) |
Feb 03, 2012 | 4.592 | 4.640 | 4.540 | 4.625 | 3,558,159 | +0.09(+1.93%) |
Feb 02, 2012 | 4.616 | 4.637 | 4.523 | 4.538 | 3,513,551 | -0.08(-1.81%) |
Feb 01, 2012 | 4.635 | 4.657 | 4.588 | 4.622 | 4,450,783 | +0.04(+0.81%) |
Jan 31, 2012 | 4.590 | 4.603 | 4.525 | 4.584 | 4,844,296 | +0.01(+0.33%) |
Jan 30, 2012 | 4.502 | 4.610 | 4.497 | 4.569 | 4,301,128 | +0.03(+0.66%) |
Jan 27, 2012 | 4.465 | 4.556 | 4.463 | 4.540 | 3,247,800 | +0.07(+1.50%) |
Jan 26, 2012 | 4.610 | 4.622 | 4.450 | 4.473 | 8,901,068 | -0.13(-2.76%) |
Jan 25, 2012 | 4.629 | 4.640 | 4.564 | 4.599 | 5,989,255 | -0.04(-0.84%) |
Jan 24, 2012 | 4.510 | 4.650 | 4.499 | 4.638 | 6,610,263 | +0.13(+2.81%) |
Jan 23, 2012 | 4.506 | 4.530 | 4.458 | 4.512 | 5,456,959 | -0.01(-0.21%) |
Jan 20, 2012 | 4.577 | 4.594 | 4.486 | 4.521 | 5,096,137 | -0.06(-1.26%) |
Jan 19, 2012 | 4.527 | 4.678 | 4.514 | 4.579 | 7,941,673 | +0.08(+1.82%) |
Jan 18, 2012 | 4.215 | 4.541 | 4.213 | 4.497 | 9,461,155 | +0.27(+6.44%) |
Jan 17, 2012 | 4.297 | 4.323 | 4.215 | 4.225 | 5,061,478 | -0.05(-1.26%) |
Jan 13, 2012 | 4.290 | 4.329 | 4.241 | 4.279 | 3,478,167 | -0.05(-1.12%) |
Jan 12, 2012 | 4.363 | 4.364 | 4.258 | 4.327 | 5,157,955 | -0.06(-1.32%) |
Jan 11, 2012 | 4.387 | 4.431 | 4.366 | 4.385 | 4,071,867 | -0.03(-0.68%) |
Jan 10, 2012 | 4.320 | 4.426 | 4.290 | 4.415 | 6,235,242 | +0.12(+2.73%) |
Jan 09, 2012 | 4.191 | 4.305 | 4.172 | 4.297 | 5,843,989 | +0.13(+3.04%) |
Jan 06, 2012 | 4.200 | 4.227 | 4.115 | 4.171 | 3,716,733 | -0.02(-0.49%) |
Jan 05, 2012 | 4.172 | 4.204 | 4.092 | 4.191 | 5,720,129 | -0.00(-0.04%) |
Jan 04, 2012 | 4.133 | 4.236 | 4.120 | 4.193 | 5,182,709 | +0.12(+2.93%) |
Dec 30, 2011 | 4.053 | 4.133 | 4.053 | 4.074 | 4,443,399 | -0.03(-0.68%) |
Dec 29, 2011 | 4.087 | 4.128 | 4.059 | 4.102 | 4,414,895 | +0.03(+0.78%) |
Dec 28, 2011 | 4.199 | 4.204 | 4.053 | 4.070 | 4,745,833 | -0.12(-2.89%) |
Dec 27, 2011 | 4.184 | 4.208 | 4.131 | 4.191 | 10,879,941 | +0.02(+0.45%) |
Dec 23, 2011 | 4.107 | 4.193 | 4.096 | 4.172 | 3,723,918 | +0.04(+0.86%) |
Dec 21, 2011 | 4.096 | 4.158 | 4.079 | 4.137 | 9,649,918 | +0.02(+0.59%) |
Dec 20, 2011 | 4.150 | 4.197 | 4.098 | 4.113 | 5,171,654 | +0.04(+0.87%) |
Dec 19, 2011 | 4.156 | 4.206 | 4.061 | 4.077 | 7,500,585 | -0.07(-1.62%) |
Dec 16, 2011 | 4.225 | 4.236 | 4.128 | 4.145 | 7,723,675 | -0.04(-0.94%) |
Dec 15, 2011 | 4.212 | 4.219 | 4.115 | 4.184 | 8,399,697 | +0.01(+0.13%) |
Dec 14, 2011 | 4.128 | 4.243 | 4.118 | 4.178 | 10,755,828 | +0.03(+0.76%) |
Dec 13, 2011 | 4.288 | 4.325 | 4.094 | 4.146 | 8,338,963 | -0.12(-2.84%) |
Dec 12, 2011 | 4.322 | 4.340 | 4.249 | 4.268 | 8,926,213 | -0.11(-2.55%) |
Dec 09, 2011 | 4.286 | 4.391 | 4.251 | 4.379 | 4,402,236 | +0.13(+3.02%) |
Dec 08, 2011 | 4.297 | 4.333 | 4.240 | 4.251 | 5,782,295 | -0.06(-1.47%) |
Dec 07, 2011 | 4.353 | 4.359 | 4.262 | 4.314 | 6,430,241 | -0.05(-1.07%) |
Dec 06, 2011 | 4.370 | 4.405 | 4.331 | 4.361 | 5,003,905 | -0.02(-0.51%) |
Dec 05, 2011 | 4.402 | 4.437 | 4.350 | 4.383 | 10,630,015 | +0.06(+1.38%) |
Dec 02, 2011 | 4.385 | 4.461 | 4.318 | 4.323 | 6,523,289 | +0.00(+0.00%) |