Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 5.130 | 5.214 | 4.753 | 4.781 | 10,992,989 | -0.28(-5.58%) |
Feb 28, 2012 | 4.998 | 5.073 | 4.932 | 5.064 | 7,396,563 | +0.13(+2.67%) |
Feb 27, 2012 | 5.139 | 5.139 | 4.904 | 4.932 | 8,243,917 | -0.18(-3.50%) |
Feb 24, 2012 | 5.139 | 5.177 | 5.045 | 5.111 | 6,084,518 | -0.03(-0.55%) |
Feb 23, 2012 | 5.158 | 5.214 | 5.026 | 5.139 | 8,616,300 | +0.03(+0.55%) |
Feb 22, 2012 | 5.101 | 5.242 | 5.035 | 5.111 | 9,386,163 | -0.05(-0.91%) |
Feb 21, 2012 | 4.922 | 5.365 | 4.857 | 5.158 | 15,548,215 | +0.43(+9.16%) |
Feb 17, 2012 | 4.875 | 4.904 | 4.725 | 4.725 | 4,846,418 | -0.07(-1.38%) |
Feb 16, 2012 | 4.518 | 4.791 | 4.518 | 4.791 | 4,770,188 | +0.20(+4.30%) |
Feb 15, 2012 | 4.706 | 4.753 | 4.565 | 4.593 | 4,309,492 | -0.07(-1.41%) |
Feb 14, 2012 | 4.715 | 4.772 | 4.584 | 4.659 | 5,178,367 | -0.07(-1.39%) |
Feb 13, 2012 | 4.847 | 4.866 | 4.715 | 4.725 | 3,967,193 | -0.07(-1.38%) |
Feb 10, 2012 | 4.791 | 4.828 | 4.715 | 4.791 | 5,389,932 | -0.07(-1.36%) |
Feb 09, 2012 | 5.007 | 5.045 | 4.847 | 4.857 | 4,497,862 | -0.05(-0.96%) |
Feb 08, 2012 | 5.035 | 5.082 | 4.894 | 4.904 | 4,429,311 | -0.07(-1.33%) |
Feb 07, 2012 | 4.998 | 5.064 | 4.941 | 4.970 | 4,657,792 | -0.08(-1.49%) |
Feb 06, 2012 | 4.970 | 5.111 | 4.913 | 5.045 | 3,930,939 | -0.04(-0.74%) |
Feb 03, 2012 | 5.007 | 5.120 | 4.869 | 5.082 | 7,094,217 | +0.06(+1.12%) |
Feb 02, 2012 | 5.092 | 5.130 | 4.894 | 5.026 | 5,745,708 | +0.00(+0.00%) |
Feb 01, 2012 | 5.064 | 5.082 | 4.951 | 5.026 | 5,175,327 | +0.08(+1.52%) |
Jan 31, 2012 | 5.139 | 5.195 | 4.866 | 4.951 | 6,641,188 | -0.04(-0.75%) |
Jan 30, 2012 | 4.847 | 5.045 | 4.800 | 4.988 | 5,777,650 | -0.02(-0.38%) |
Jan 27, 2012 | 4.678 | 5.007 | 4.640 | 5.007 | 7,892,705 | +0.34(+7.26%) |
Jan 26, 2012 | 4.791 | 4.885 | 4.631 | 4.668 | 8,197,071 | -0.07(-1.39%) |
Jan 25, 2012 | 4.461 | 4.744 | 4.442 | 4.734 | 8,682,843 | +0.24(+5.45%) |
Jan 24, 2012 | 4.518 | 4.527 | 4.452 | 4.490 | 3,819,823 | -0.08(-1.65%) |
Jan 23, 2012 | 4.508 | 4.574 | 4.490 | 4.565 | 4,843,899 | +0.07(+1.46%) |
Jan 20, 2012 | 4.461 | 4.565 | 4.442 | 4.499 | 4,241,235 | +0.05(+1.06%) |
Jan 19, 2012 | 4.499 | 4.565 | 4.424 | 4.452 | 4,714,778 | -0.09(-2.07%) |
Jan 18, 2012 | 4.518 | 4.565 | 4.405 | 4.546 | 5,871,492 | +0.05(+1.05%) |
Jan 17, 2012 | 4.593 | 4.650 | 4.471 | 4.499 | 7,242,437 | +0.06(+1.27%) |
Jan 13, 2012 | 4.461 | 4.461 | 4.339 | 4.442 | 9,091,231 | -0.08(-1.67%) |
Jan 12, 2012 | 4.480 | 4.593 | 4.377 | 4.518 | 17,041,992 | +0.18(+4.12%) |
Jan 11, 2012 | 4.744 | 4.769 | 4.000 | 4.339 | 56,884,804 | -1.16(-21.06%) |
Jan 10, 2012 | 5.553 | 5.638 | 5.478 | 5.497 | 5,788,384 | +0.16(+3.00%) |
Jan 09, 2012 | 5.346 | 5.431 | 5.290 | 5.337 | 3,730,018 | +0.02(+0.35%) |
Jan 06, 2012 | 5.478 | 5.506 | 5.299 | 5.318 | 5,174,037 | -0.09(-1.74%) |
Jan 05, 2012 | 5.421 | 5.534 | 5.252 | 5.412 | 5,214,340 | -0.04(-0.69%) |
Jan 04, 2012 | 5.384 | 5.619 | 5.365 | 5.450 | 10,422,950 | +0.53(+10.71%) |
Dec 30, 2011 | 4.922 | 4.988 | 4.857 | 4.922 | 5,099,691 | +0.00(+0.00%) |
Dec 29, 2011 | 4.697 | 4.932 | 4.602 | 4.922 | 7,088,449 | +0.19(+3.98%) |
Dec 28, 2011 | 5.073 | 5.073 | 4.734 | 4.734 | 7,615,237 | -0.35(-6.85%) |
Dec 27, 2011 | 5.111 | 5.148 | 5.082 | 5.082 | 2,689,228 | -0.07(-1.28%) |
Dec 23, 2011 | 5.205 | 5.235 | 5.130 | 5.148 | 3,527,684 | -0.16(-3.01%) |
Dec 21, 2011 | 5.205 | 5.402 | 5.186 | 5.308 | 4,339,491 | -0.01(-0.18%) |
Dec 20, 2011 | 5.073 | 5.337 | 5.054 | 5.318 | 7,670,631 | +0.40(+8.03%) |
Dec 19, 2011 | 5.177 | 5.186 | 4.913 | 4.922 | 6,307,570 | -0.26(-5.08%) |
Dec 16, 2011 | 5.186 | 5.280 | 5.064 | 5.186 | 10,886,031 | +0.09(+1.85%) |
Dec 15, 2011 | 5.271 | 5.308 | 5.035 | 5.092 | 11,959,623 | -0.30(-5.58%) |
Dec 14, 2011 | 5.591 | 5.600 | 5.214 | 5.393 | 12,306,588 | -0.34(-5.91%) |
Dec 13, 2011 | 5.901 | 6.118 | 5.675 | 5.732 | 10,001,647 | -0.17(-2.87%) |
Dec 12, 2011 | 5.817 | 5.948 | 5.704 | 5.901 | 9,068,524 | -0.17(-2.79%) |
Dec 09, 2011 | 6.137 | 6.146 | 5.986 | 6.071 | 8,742,494 | +0.08(+1.42%) |
Dec 08, 2011 | 6.118 | 6.165 | 5.930 | 5.986 | 8,937,320 | -0.20(-3.20%) |
Dec 07, 2011 | 6.202 | 6.212 | 6.043 | 6.184 | 7,423,821 | +0.04(+0.61%) |
Dec 06, 2011 | 5.600 | 6.221 | 5.581 | 6.146 | 17,014,284 | +0.52(+9.20%) |
Dec 05, 2011 | 5.694 | 5.817 | 5.534 | 5.628 | 7,595,698 | +0.01(+0.17%) |
Dec 02, 2011 | 5.948 | 6.014 | 5.600 | 5.619 | 7,944,800 | -0.24(-4.17%) |