Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 6.079 | 6.198 | 6.034 | 6.056 | 30,903,170 | -0.10(-1.57%) |
Feb 28, 2012 | 6.073 | 6.175 | 6.017 | 6.153 | 14,935,328 | +0.18(+3.04%) |
Feb 27, 2012 | 5.858 | 5.994 | 5.835 | 5.971 | 5,369,016 | +0.01(+0.10%) |
Feb 24, 2012 | 5.960 | 6.017 | 5.897 | 5.966 | 5,246,681 | -0.01(-0.19%) |
Feb 23, 2012 | 6.039 | 6.045 | 5.937 | 5.977 | 6,192,898 | -0.12(-2.04%) |
Feb 22, 2012 | 6.068 | 6.138 | 5.971 | 6.102 | 9,826,562 | +0.04(+0.65%) |
Feb 21, 2012 | 6.124 | 6.198 | 6.022 | 6.062 | 7,071,605 | +0.00(+0.00%) |
Feb 17, 2012 | 5.994 | 6.073 | 5.983 | 6.062 | 8,125,650 | +0.00(+0.00%) |
Feb 16, 2012 | 5.966 | 6.114 | 5.926 | 6.062 | 28,757,108 | +0.05(+0.85%) |
Feb 15, 2012 | 6.028 | 6.147 | 5.966 | 6.011 | 26,153,948 | +0.08(+1.34%) |
Feb 14, 2012 | 5.909 | 5.943 | 5.841 | 5.932 | 7,621,859 | +0.03(+0.48%) |
Feb 13, 2012 | 5.829 | 5.977 | 5.829 | 5.903 | 9,973,204 | +0.13(+2.21%) |
Feb 10, 2012 | 5.693 | 5.801 | 5.659 | 5.776 | 13,307,622 | -0.08(-1.31%) |
Feb 09, 2012 | 5.795 | 5.858 | 5.722 | 5.852 | 15,610,083 | +0.07(+1.28%) |
Feb 08, 2012 | 5.671 | 5.807 | 5.656 | 5.778 | 15,187,789 | +0.17(+3.03%) |
Feb 07, 2012 | 5.637 | 5.654 | 5.540 | 5.608 | 12,328,407 | -0.03(-0.50%) |
Feb 06, 2012 | 5.676 | 5.710 | 5.608 | 5.637 | 11,806,253 | -0.09(-1.49%) |
Feb 03, 2012 | 5.642 | 5.776 | 5.569 | 5.722 | 18,619,582 | +0.19(+3.38%) |
Feb 02, 2012 | 5.467 | 5.580 | 5.415 | 5.535 | 11,120,907 | +0.08(+1.46%) |
Feb 01, 2012 | 5.330 | 5.461 | 5.240 | 5.455 | 16,152,808 | +0.28(+5.48%) |
Jan 31, 2012 | 5.240 | 5.296 | 5.155 | 5.172 | 14,159,915 | -0.13(-2.46%) |
Jan 30, 2012 | 5.410 | 5.410 | 5.240 | 5.302 | 9,134,269 | -0.17(-3.11%) |
Jan 27, 2012 | 5.376 | 5.520 | 5.359 | 5.472 | 16,991,458 | +0.10(+1.79%) |
Jan 26, 2012 | 5.438 | 5.523 | 5.347 | 5.376 | 23,103,784 | +0.02(+0.42%) |
Jan 25, 2012 | 5.302 | 5.393 | 5.206 | 5.353 | 8,114,269 | +0.08(+1.51%) |
Jan 24, 2012 | 5.211 | 5.291 | 5.155 | 5.274 | 8,968,677 | -0.05(-0.85%) |
Jan 23, 2012 | 5.228 | 5.347 | 5.228 | 5.319 | 7,757,723 | +0.03(+0.64%) |
Jan 20, 2012 | 5.291 | 5.313 | 5.194 | 5.285 | 11,074,607 | +0.04(+0.76%) |
Jan 19, 2012 | 5.172 | 5.291 | 5.160 | 5.245 | 24,662,928 | +0.14(+2.78%) |
Jan 18, 2012 | 5.013 | 5.118 | 5.002 | 5.104 | 19,351,160 | +0.10(+2.10%) |
Jan 17, 2012 | 5.115 | 5.149 | 4.956 | 4.999 | 5,849,157 | +0.07(+1.32%) |
Jan 13, 2012 | 4.882 | 4.968 | 4.854 | 4.933 | 7,925,742 | -0.06(-1.14%) |
Jan 12, 2012 | 4.922 | 5.024 | 4.905 | 4.990 | 6,693,660 | +0.07(+1.50%) |
Jan 11, 2012 | 4.820 | 4.933 | 4.820 | 4.916 | 3,905,460 | +0.04(+0.81%) |
Jan 10, 2012 | 4.933 | 4.939 | 4.820 | 4.877 | 10,265,351 | +0.19(+4.12%) |
Jan 09, 2012 | 4.763 | 4.775 | 4.678 | 4.684 | 8,359,090 | +0.07(+1.60%) |
Jan 06, 2012 | 4.667 | 4.678 | 4.593 | 4.610 | 4,401,659 | -0.03(-0.73%) |
Jan 05, 2012 | 4.724 | 4.724 | 4.607 | 4.644 | 12,803,646 | -0.14(-2.96%) |
Jan 04, 2012 | 4.831 | 4.848 | 4.769 | 4.786 | 7,933,706 | +0.17(+3.69%) |
Dec 30, 2011 | 4.571 | 4.656 | 4.571 | 4.616 | 2,276,515 | +0.03(+0.74%) |
Dec 29, 2011 | 4.463 | 4.593 | 4.463 | 4.582 | 4,613,964 | +0.08(+1.76%) |
Dec 28, 2011 | 4.656 | 4.661 | 4.497 | 4.503 | 4,174,871 | -0.20(-4.34%) |
Dec 27, 2011 | 4.644 | 4.758 | 4.622 | 4.707 | 3,806,510 | +0.05(+0.97%) |
Dec 23, 2011 | 4.673 | 4.678 | 4.605 | 4.661 | 2,951,376 | +0.18(+3.92%) |
Dec 21, 2011 | 4.434 | 4.503 | 4.395 | 4.486 | 6,830,557 | +0.06(+1.41%) |
Dec 20, 2011 | 4.400 | 4.488 | 4.383 | 4.423 | 8,396,731 | +0.18(+4.14%) |
Dec 19, 2011 | 4.315 | 4.349 | 4.236 | 4.247 | 11,781,424 | -0.05(-1.06%) |
Dec 16, 2011 | 4.378 | 4.423 | 4.293 | 4.293 | 16,757,282 | -0.07(-1.56%) |
Dec 15, 2011 | 4.480 | 4.508 | 4.332 | 4.361 | 8,532,901 | -0.04(-0.90%) |
Dec 14, 2011 | 4.440 | 4.480 | 4.378 | 4.400 | 6,333,534 | -0.03(-0.77%) |
Dec 13, 2011 | 4.571 | 4.610 | 4.412 | 4.434 | 7,117,024 | -0.13(-2.86%) |
Dec 12, 2011 | 4.576 | 4.588 | 4.491 | 4.565 | 6,331,940 | -0.09(-1.95%) |
Dec 09, 2011 | 4.576 | 4.678 | 4.554 | 4.656 | 3,546,257 | +0.08(+1.73%) |
Dec 08, 2011 | 4.605 | 4.661 | 4.534 | 4.576 | 7,571,795 | -0.12(-2.65%) |
Dec 07, 2011 | 4.644 | 4.735 | 4.616 | 4.701 | 8,374,102 | +0.06(+1.34%) |
Dec 06, 2011 | 4.639 | 4.667 | 4.571 | 4.639 | 5,422,941 | -0.05(-0.97%) |
Dec 05, 2011 | 4.695 | 4.746 | 4.630 | 4.684 | 10,492,415 | +0.11(+2.48%) |
Dec 02, 2011 | 4.780 | 4.797 | 4.528 | 4.571 | 9,632,718 | +0.05(+1.00%) |