Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 5.513 | 5.570 | 5.402 | 5.402 | 57,208,776 | -0.11(-1.96%) |
Feb 28, 2012 | 5.413 | 5.520 | 5.405 | 5.510 | 42,588,964 | +0.16(+3.02%) |
Feb 27, 2012 | 5.351 | 5.382 | 5.309 | 5.348 | 27,665,222 | -0.07(-1.33%) |
Feb 24, 2012 | 5.423 | 5.472 | 5.356 | 5.420 | 23,794,488 | +0.01(+0.19%) |
Feb 23, 2012 | 5.418 | 5.443 | 5.364 | 5.410 | 26,704,904 | -0.03(-0.52%) |
Feb 22, 2012 | 5.590 | 5.590 | 5.415 | 5.438 | 35,977,044 | -0.07(-1.30%) |
Feb 21, 2012 | 5.556 | 5.556 | 5.474 | 5.510 | 16,854,142 | +0.02(+0.33%) |
Feb 17, 2012 | 5.441 | 5.502 | 5.415 | 5.492 | 26,868,744 | +0.04(+0.71%) |
Feb 16, 2012 | 5.318 | 5.460 | 5.293 | 5.454 | 36,000,012 | +0.07(+1.24%) |
Feb 15, 2012 | 5.538 | 5.550 | 5.372 | 5.387 | 53,736,752 | -0.13(-2.33%) |
Feb 14, 2012 | 5.518 | 5.549 | 5.469 | 5.515 | 30,486,878 | -0.07(-1.24%) |
Feb 13, 2012 | 5.505 | 5.608 | 5.490 | 5.585 | 37,021,936 | +0.14(+2.59%) |
Feb 10, 2012 | 5.418 | 5.468 | 5.392 | 5.443 | 23,721,436 | -0.05(-0.89%) |
Feb 09, 2012 | 5.505 | 5.523 | 5.466 | 5.492 | 45,561,592 | -0.04(-0.65%) |
Feb 08, 2012 | 5.508 | 5.546 | 5.478 | 5.528 | 52,685,308 | +0.11(+1.94%) |
Feb 07, 2012 | 5.384 | 5.431 | 5.256 | 5.423 | 47,255,272 | +0.06(+1.15%) |
Feb 06, 2012 | 5.307 | 5.361 | 5.297 | 5.361 | 30,953,180 | +0.01(+0.24%) |
Feb 03, 2012 | 5.356 | 5.377 | 5.277 | 5.348 | 32,754,270 | +0.03(+0.53%) |
Feb 02, 2012 | 5.279 | 5.341 | 5.233 | 5.320 | 35,694,280 | +0.06(+1.07%) |
Feb 01, 2012 | 5.143 | 5.300 | 5.138 | 5.264 | 71,779,624 | +0.14(+2.76%) |
Jan 31, 2012 | 5.164 | 5.200 | 5.099 | 5.123 | 58,381,392 | -0.09(-1.72%) |
Jan 30, 2012 | 5.146 | 5.225 | 5.099 | 5.212 | 38,413,572 | -0.13(-2.40%) |
Jan 27, 2012 | 5.333 | 5.390 | 5.251 | 5.341 | 59,184,068 | +0.01(+0.14%) |
Jan 26, 2012 | 5.356 | 5.415 | 5.292 | 5.333 | 47,899,400 | -0.02(-0.38%) |
Jan 25, 2012 | 5.187 | 5.395 | 5.171 | 5.354 | 46,296,264 | +0.14(+2.61%) |
Jan 24, 2012 | 5.212 | 5.239 | 5.179 | 5.218 | 56,681,176 | -0.12(-2.26%) |
Jan 23, 2012 | 5.323 | 5.369 | 5.284 | 5.338 | 37,715,012 | -0.08(-1.42%) |
Jan 20, 2012 | 5.382 | 5.418 | 5.328 | 5.415 | 32,039,622 | +0.03(+0.52%) |
Jan 19, 2012 | 5.315 | 5.387 | 5.315 | 5.387 | 52,638,820 | +0.04(+0.77%) |
Jan 18, 2012 | 5.176 | 5.354 | 5.171 | 5.346 | 46,709,072 | +0.18(+3.48%) |
Jan 17, 2012 | 5.171 | 5.200 | 5.146 | 5.166 | 56,238,420 | +0.08(+1.51%) |
Jan 13, 2012 | 5.038 | 5.115 | 5.015 | 5.089 | 56,192,860 | -0.04(-0.85%) |
Jan 12, 2012 | 5.120 | 5.148 | 5.071 | 5.133 | 31,079,884 | +0.04(+0.86%) |
Jan 11, 2012 | 5.020 | 5.099 | 5.017 | 5.089 | 21,788,656 | +0.04(+0.71%) |
Jan 10, 2012 | 5.023 | 5.099 | 5.020 | 5.053 | 48,934,012 | +0.12(+2.39%) |
Jan 09, 2012 | 4.884 | 4.935 | 4.835 | 4.935 | 39,799,948 | +0.11(+2.29%) |
Jan 06, 2012 | 4.861 | 4.861 | 4.784 | 4.825 | 16,167,243 | -0.01(-0.11%) |
Jan 05, 2012 | 4.827 | 4.869 | 4.750 | 4.830 | 22,831,704 | -0.04(-0.90%) |
Jan 04, 2012 | 4.853 | 4.943 | 4.843 | 4.874 | 32,510,778 | +0.11(+2.32%) |
Dec 30, 2011 | 4.702 | 4.771 | 4.697 | 4.763 | 21,599,118 | +0.06(+1.25%) |
Dec 29, 2011 | 4.622 | 4.709 | 4.607 | 4.704 | 24,580,130 | +0.07(+1.44%) |
Dec 28, 2011 | 4.727 | 4.727 | 4.617 | 4.638 | 28,684,824 | -0.13(-2.69%) |
Dec 27, 2011 | 4.758 | 4.784 | 4.725 | 4.766 | 27,611,860 | -0.03(-0.54%) |
Dec 23, 2011 | 4.804 | 4.815 | 4.761 | 4.792 | 37,536,476 | +0.11(+2.36%) |
Dec 21, 2011 | 4.679 | 4.697 | 4.609 | 4.681 | 39,689,764 | +0.03(+0.55%) |
Dec 20, 2011 | 4.673 | 4.748 | 4.640 | 4.656 | 48,605,448 | +0.14(+3.13%) |
Dec 19, 2011 | 4.576 | 4.596 | 4.499 | 4.514 | 41,547,768 | -0.09(-1.95%) |
Dec 16, 2011 | 4.604 | 4.627 | 4.527 | 4.604 | 48,709,100 | +0.07(+1.53%) |
Dec 15, 2011 | 4.658 | 4.673 | 4.535 | 4.535 | 45,262,300 | -0.06(-1.23%) |
Dec 14, 2011 | 4.625 | 4.650 | 4.555 | 4.591 | 48,339,428 | -0.05(-1.05%) |
Dec 13, 2011 | 4.715 | 4.734 | 4.596 | 4.640 | 42,889,292 | -0.08(-1.79%) |
Dec 12, 2011 | 4.740 | 4.756 | 4.650 | 4.725 | 43,481,228 | -0.17(-3.56%) |
Dec 09, 2011 | 4.763 | 4.928 | 4.761 | 4.899 | 47,015,956 | +0.17(+3.69%) |
Dec 08, 2011 | 4.802 | 4.851 | 4.717 | 4.725 | 39,217,572 | -0.13(-2.75%) |
Dec 07, 2011 | 4.822 | 4.902 | 4.797 | 4.858 | 49,474,032 | +0.02(+0.37%) |
Dec 06, 2011 | 4.809 | 4.866 | 4.758 | 4.840 | 47,655,532 | -0.05(-1.00%) |
Dec 05, 2011 | 4.874 | 4.922 | 4.838 | 4.889 | 69,013,936 | +0.13(+2.70%) |
Dec 02, 2011 | 4.833 | 4.869 | 4.686 | 4.761 | 53,284,072 | +0.05(+1.09%) |