Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 5.470 | 5.494 | 5.362 | 5.410 | 7,528,030 | -0.07(-1.28%) |
Feb 28, 2012 | 5.420 | 5.532 | 5.366 | 5.480 | 11,238,990 | +0.10(+1.93%) |
Feb 27, 2012 | 5.362 | 5.432 | 5.348 | 5.376 | 5,747,635 | -0.02(-0.41%) |
Feb 24, 2012 | 5.296 | 5.418 | 5.280 | 5.398 | 9,939,055 | +0.15(+2.82%) |
Feb 23, 2012 | 5.216 | 5.306 | 5.184 | 5.250 | 6,309,155 | +0.02(+0.46%) |
Feb 22, 2012 | 5.300 | 5.330 | 5.222 | 5.226 | 6,119,470 | -0.01(-0.27%) |
Feb 21, 2012 | 5.194 | 5.320 | 5.190 | 5.240 | 8,576,315 | +0.05(+0.92%) |
Feb 17, 2012 | 5.276 | 5.276 | 5.116 | 5.192 | 5,826,640 | -0.07(-1.33%) |
Feb 16, 2012 | 5.150 | 5.274 | 5.138 | 5.262 | 7,115,045 | +0.10(+1.90%) |
Feb 15, 2012 | 5.358 | 5.360 | 5.140 | 5.164 | 11,043,510 | -0.18(-3.30%) |
Feb 14, 2012 | 5.280 | 5.344 | 5.240 | 5.340 | 11,841,360 | +0.06(+1.21%) |
Feb 13, 2012 | 5.250 | 5.288 | 5.152 | 5.276 | 11,309,600 | +0.16(+3.15%) |
Feb 10, 2012 | 5.158 | 5.192 | 5.046 | 5.115 | 6,716,915 | -0.13(-2.46%) |
Feb 09, 2012 | 5.100 | 5.284 | 5.098 | 5.244 | 14,227,330 | +0.19(+3.76%) |
Feb 08, 2012 | 4.972 | 5.068 | 4.970 | 5.054 | 7,858,655 | +0.08(+1.69%) |
Feb 07, 2012 | 4.910 | 5.020 | 4.906 | 4.970 | 13,953,605 | -0.06(-1.11%) |
Feb 06, 2012 | 5.084 | 5.084 | 4.974 | 5.026 | 13,035,665 | -0.05(-0.99%) |
Feb 03, 2012 | 5.132 | 5.194 | 5.070 | 5.076 | 9,809,785 | -0.03(-0.59%) |
Feb 02, 2012 | 4.990 | 5.200 | 4.978 | 5.106 | 18,337,444 | +0.10(+1.96%) |
Feb 01, 2012 | 5.018 | 5.152 | 4.910 | 5.008 | 73,041,416 | +0.45(+9.78%) |
Jan 31, 2012 | 4.534 | 4.626 | 4.422 | 4.562 | 18,982,630 | +0.06(+1.42%) |
Jan 30, 2012 | 4.512 | 4.550 | 4.460 | 4.498 | 10,910,380 | -0.06(-1.27%) |
Jan 27, 2012 | 4.516 | 4.634 | 4.514 | 4.556 | 5,808,000 | -0.02(-0.35%) |
Jan 26, 2012 | 4.622 | 4.630 | 4.534 | 4.572 | 6,966,395 | -0.02(-0.44%) |
Jan 25, 2012 | 4.460 | 4.609 | 4.388 | 4.592 | 7,698,555 | +0.13(+2.87%) |
Jan 24, 2012 | 4.474 | 4.590 | 4.438 | 4.464 | 12,479,130 | -0.01(-0.18%) |
Jan 23, 2012 | 4.516 | 4.596 | 4.394 | 4.472 | 10,628,905 | -0.08(-1.71%) |
Jan 20, 2012 | 4.510 | 4.638 | 4.450 | 4.550 | 11,492,355 | +0.05(+1.07%) |
Jan 19, 2012 | 4.546 | 4.588 | 4.474 | 4.502 | 13,490,965 | +0.09(+1.99%) |
Jan 18, 2012 | 4.366 | 4.459 | 4.320 | 4.414 | 10,961,950 | +0.09(+2.08%) |
Jan 17, 2012 | 4.226 | 4.416 | 4.160 | 4.324 | 17,103,450 | +0.14(+3.44%) |
Jan 13, 2012 | 4.164 | 4.246 | 4.114 | 4.180 | 9,932,810 | -0.03(-0.76%) |
Jan 12, 2012 | 4.250 | 4.268 | 4.150 | 4.212 | 13,253,835 | +0.09(+2.13%) |
Jan 11, 2012 | 4.036 | 4.258 | 4.028 | 4.124 | 17,058,394 | +0.14(+3.62%) |
Jan 10, 2012 | 4.104 | 4.104 | 3.922 | 3.980 | 14,318,940 | -0.05(-1.34%) |
Jan 09, 2012 | 4.088 | 4.100 | 3.942 | 4.034 | 7,252,010 | -0.05(-1.18%) |
Jan 06, 2012 | 4.034 | 4.122 | 3.974 | 4.082 | 11,412,585 | +0.04(+1.04%) |
Jan 05, 2012 | 4.030 | 4.076 | 4.000 | 4.040 | 13,350,765 | +0.02(+0.45%) |
Jan 04, 2012 | 4.110 | 4.120 | 3.944 | 4.022 | 17,130,704 | -0.34(-7.79%) |
Dec 30, 2011 | 4.344 | 4.372 | 4.310 | 4.362 | 5,205,090 | +0.03(+0.69%) |
Dec 29, 2011 | 4.268 | 4.392 | 4.256 | 4.332 | 6,038,445 | +0.06(+1.50%) |
Dec 28, 2011 | 4.236 | 4.320 | 4.204 | 4.268 | 8,797,740 | +0.04(+0.95%) |
Dec 27, 2011 | 4.152 | 4.244 | 4.112 | 4.228 | 4,468,625 | +0.06(+1.49%) |
Dec 23, 2011 | 4.142 | 4.210 | 4.140 | 4.166 | 5,414,695 | +0.16(+3.89%) |
Dec 21, 2011 | 4.240 | 4.242 | 3.630 | 4.010 | 40,480,720 | -0.26(-6.13%) |
Dec 20, 2011 | 4.414 | 4.414 | 4.188 | 4.272 | 15,058,970 | -0.04(-1.02%) |
Dec 19, 2011 | 4.442 | 4.448 | 4.300 | 4.316 | 6,164,335 | -0.12(-2.66%) |
Dec 16, 2011 | 4.382 | 4.536 | 4.360 | 4.434 | 8,864,375 | +0.06(+1.46%) |
Dec 15, 2011 | 4.474 | 4.536 | 4.360 | 4.370 | 7,116,300 | -0.06(-1.40%) |
Dec 14, 2011 | 4.612 | 4.656 | 4.412 | 4.432 | 9,826,815 | -0.23(-4.93%) |
Dec 13, 2011 | 4.830 | 4.838 | 4.636 | 4.662 | 6,055,710 | -0.13(-2.67%) |
Dec 12, 2011 | 4.804 | 4.900 | 4.724 | 4.790 | 6,585,765 | -0.12(-2.40%) |
Dec 09, 2011 | 4.820 | 4.974 | 4.704 | 4.908 | 12,720,225 | +0.22(+4.65%) |
Dec 08, 2011 | 4.688 | 4.800 | 4.662 | 4.690 | 10,798,625 | -0.04(-0.93%) |
Dec 07, 2011 | 4.894 | 4.898 | 4.659 | 4.734 | 11,624,340 | -0.18(-3.66%) |
Dec 06, 2011 | 4.972 | 5.036 | 4.876 | 4.914 | 12,815,210 | -0.21(-4.02%) |
Dec 05, 2011 | 4.954 | 5.320 | 4.916 | 5.120 | 14,383,220 | +0.24(+4.96%) |
Dec 02, 2011 | 4.856 | 4.976 | 4.828 | 4.878 | 4,267,020 | +0.07(+1.54%) |