Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 5.960 | 5.986 | 5.861 | 5.873 | 13,503,605 | -0.06(-1.01%) |
Feb 28, 2012 | 5.949 | 5.992 | 5.913 | 5.933 | 17,548,096 | +0.10(+1.69%) |
Feb 27, 2012 | 5.847 | 5.848 | 5.646 | 5.834 | 22,485,374 | -0.25(-4.10%) |
Feb 24, 2012 | 6.098 | 6.172 | 6.064 | 6.083 | 13,862,479 | +0.01(+0.24%) |
Feb 23, 2012 | 6.200 | 6.200 | 6.035 | 6.069 | 24,729,440 | -0.18(-2.85%) |
Feb 22, 2012 | 6.308 | 6.321 | 6.224 | 6.246 | 21,450,304 | -0.19(-2.97%) |
Feb 21, 2012 | 6.434 | 6.465 | 6.407 | 6.437 | 11,208,484 | +0.01(+0.13%) |
Feb 17, 2012 | 6.416 | 6.445 | 6.374 | 6.429 | 13,150,060 | +0.10(+1.64%) |
Feb 16, 2012 | 6.290 | 6.350 | 6.232 | 6.326 | 18,689,610 | +0.02(+0.36%) |
Feb 15, 2012 | 6.369 | 6.444 | 6.297 | 6.303 | 21,370,840 | +0.14(+2.23%) |
Feb 14, 2012 | 6.167 | 6.206 | 6.115 | 6.166 | 9,774,431 | +0.02(+0.26%) |
Feb 13, 2012 | 6.120 | 6.196 | 6.099 | 6.149 | 10,293,963 | +0.12(+2.07%) |
Feb 10, 2012 | 6.004 | 6.062 | 5.991 | 6.025 | 10,425,150 | -0.11(-1.74%) |
Feb 09, 2012 | 6.170 | 6.196 | 6.094 | 6.132 | 12,417,924 | +0.03(+0.48%) |
Feb 08, 2012 | 6.067 | 6.167 | 6.051 | 6.102 | 13,730,377 | +0.01(+0.11%) |
Feb 07, 2012 | 6.130 | 6.148 | 6.057 | 6.096 | 16,122,961 | -0.10(-1.62%) |
Feb 06, 2012 | 6.140 | 6.219 | 6.124 | 6.196 | 16,089,670 | -0.00(-0.08%) |
Feb 03, 2012 | 6.091 | 6.277 | 6.062 | 6.201 | 20,805,740 | +0.18(+3.07%) |
Feb 02, 2012 | 5.944 | 6.049 | 5.923 | 6.017 | 14,223,454 | +0.08(+1.39%) |
Feb 01, 2012 | 5.857 | 5.973 | 5.845 | 5.934 | 15,629,575 | +0.08(+1.30%) |
Jan 31, 2012 | 5.915 | 6.010 | 5.819 | 5.858 | 32,385,498 | +0.26(+4.62%) |
Jan 30, 2012 | 5.570 | 5.603 | 5.476 | 5.599 | 23,465,094 | -0.11(-1.87%) |
Jan 27, 2012 | 5.745 | 5.768 | 5.669 | 5.706 | 13,286,755 | +0.00(+0.06%) |
Jan 26, 2012 | 5.806 | 5.881 | 5.690 | 5.703 | 16,043,380 | -0.06(-1.01%) |
Jan 25, 2012 | 5.675 | 5.774 | 5.662 | 5.761 | 13,607,602 | +0.01(+0.14%) |
Jan 24, 2012 | 5.666 | 5.772 | 5.630 | 5.753 | 30,808,388 | +0.15(+2.72%) |
Jan 23, 2012 | 5.549 | 5.612 | 5.502 | 5.601 | 24,871,648 | +0.08(+1.50%) |
Jan 20, 2012 | 5.421 | 5.552 | 5.381 | 5.518 | 32,628,512 | +0.20(+3.84%) |
Jan 19, 2012 | 5.158 | 5.363 | 5.135 | 5.315 | 32,831,610 | +0.26(+5.22%) |
Jan 18, 2012 | 4.909 | 5.051 | 4.904 | 5.051 | 15,940,527 | +0.06(+1.10%) |
Jan 17, 2012 | 5.049 | 5.064 | 4.921 | 4.996 | 20,431,266 | +0.04(+0.82%) |
Jan 13, 2012 | 4.896 | 4.978 | 4.870 | 4.955 | 18,112,978 | +0.11(+2.24%) |
Jan 12, 2012 | 4.926 | 4.926 | 4.790 | 4.847 | 20,428,546 | -0.06(-1.25%) |
Jan 11, 2012 | 4.826 | 4.912 | 4.818 | 4.909 | 10,812,419 | +0.06(+1.30%) |
Jan 10, 2012 | 4.779 | 4.865 | 4.747 | 4.845 | 18,351,252 | +0.28(+6.06%) |
Jan 09, 2012 | 4.554 | 4.580 | 4.532 | 4.569 | 13,032,137 | +0.06(+1.22%) |
Jan 06, 2012 | 4.587 | 4.601 | 4.504 | 4.514 | 15,280,857 | -0.09(-1.97%) |
Jan 05, 2012 | 4.577 | 4.617 | 4.485 | 4.604 | 14,707,680 | +0.05(+1.17%) |
Jan 04, 2012 | 4.527 | 4.590 | 4.506 | 4.551 | 8,593,294 | +0.28(+6.43%) |
Dec 30, 2011 | 4.210 | 4.287 | 4.210 | 4.276 | 7,360,676 | +0.03(+0.65%) |
Dec 29, 2011 | 4.185 | 4.259 | 4.155 | 4.248 | 7,487,456 | +0.05(+1.08%) |
Dec 28, 2011 | 4.245 | 4.252 | 4.159 | 4.203 | 11,373,507 | -0.14(-3.28%) |
Dec 27, 2011 | 4.373 | 4.396 | 4.341 | 4.346 | 7,671,046 | -0.04(-0.89%) |
Dec 23, 2011 | 4.389 | 4.413 | 4.354 | 4.384 | 7,756,388 | +0.19(+4.55%) |
Dec 21, 2011 | 4.214 | 4.271 | 4.166 | 4.193 | 16,756,546 | +0.11(+2.69%) |
Dec 20, 2011 | 4.041 | 4.109 | 4.009 | 4.083 | 12,547,083 | +0.13(+3.32%) |
Dec 19, 2011 | 4.043 | 4.049 | 3.905 | 3.952 | 22,705,068 | -0.15(-3.55%) |
Dec 16, 2011 | 4.130 | 4.138 | 4.072 | 4.098 | 15,892,790 | -0.05(-1.17%) |
Dec 15, 2011 | 4.206 | 4.253 | 4.117 | 4.147 | 21,801,340 | +0.02(+0.39%) |
Dec 14, 2011 | 4.198 | 4.203 | 4.109 | 4.130 | 19,281,752 | -0.11(-2.59%) |
Dec 13, 2011 | 4.297 | 4.346 | 4.211 | 4.240 | 19,152,222 | -0.02(-0.38%) |
Dec 12, 2011 | 4.365 | 4.365 | 4.211 | 4.257 | 26,039,996 | -0.33(-7.13%) |
Dec 09, 2011 | 4.587 | 4.642 | 4.553 | 4.583 | 14,216,185 | +0.00(+0.00%) |
Dec 08, 2011 | 4.659 | 4.693 | 4.549 | 4.583 | 26,510,438 | -0.27(-5.57%) |
Dec 07, 2011 | 4.811 | 4.886 | 4.763 | 4.854 | 13,061,726 | -0.04(-0.79%) |
Dec 06, 2011 | 4.883 | 4.910 | 4.830 | 4.892 | 10,178,797 | -0.01(-0.30%) |
Dec 05, 2011 | 4.981 | 4.999 | 4.881 | 4.907 | 15,977,656 | -0.06(-1.27%) |
Dec 02, 2011 | 4.815 | 5.056 | 4.928 | 4.970 | 16,275,319 | +0.16(+3.23%) |