Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 5.433 | 5.539 | 5.210 | 5.272 | 261,061 | -0.18(-3.37%) |
Feb 28, 2012 | 5.226 | 5.456 | 5.187 | 5.456 | 452,004 | +0.28(+5.48%) |
Feb 27, 2012 | 5.318 | 5.678 | 5.118 | 5.172 | 974,644 | -0.28(-5.20%) |
Feb 24, 2012 | 5.908 | 5.954 | 5.425 | 5.456 | 634,566 | -0.45(-7.65%) |
Feb 23, 2012 | 5.977 | 6.046 | 5.869 | 5.908 | 101,290 | -0.05(-0.77%) |
Feb 22, 2012 | 6.069 | 6.076 | 5.816 | 5.954 | 471,894 | -0.16(-2.63%) |
Feb 21, 2012 | 5.892 | 6.184 | 5.877 | 6.115 | 344,043 | +0.29(+5.00%) |
Feb 17, 2012 | 5.578 | 5.877 | 5.517 | 5.823 | 648,841 | +0.33(+6.00%) |
Feb 16, 2012 | 5.417 | 5.632 | 5.402 | 5.494 | 728,197 | +0.07(+1.27%) |
Feb 15, 2012 | 5.364 | 5.471 | 5.341 | 5.425 | 519,971 | +0.18(+3.36%) |
Feb 14, 2012 | 5.287 | 5.344 | 5.195 | 5.249 | 465,969 | -0.11(-2.00%) |
Feb 13, 2012 | 5.433 | 5.471 | 5.348 | 5.356 | 532,284 | +0.00(+0.00%) |
Feb 10, 2012 | 5.295 | 5.448 | 5.257 | 5.356 | 408,398 | -0.01(-0.14%) |
Feb 09, 2012 | 5.402 | 5.532 | 5.325 | 5.364 | 755,228 | -0.01(-0.14%) |
Feb 08, 2012 | 5.578 | 5.617 | 5.249 | 5.371 | 987,886 | -0.18(-3.18%) |
Feb 07, 2012 | 5.862 | 5.877 | 5.525 | 5.548 | 621,574 | -0.28(-4.74%) |
Feb 06, 2012 | 5.770 | 5.885 | 5.731 | 5.823 | 247,928 | +0.02(+0.26%) |
Feb 03, 2012 | 5.938 | 6.076 | 5.785 | 5.808 | 398,682 | -0.05(-0.79%) |
Feb 02, 2012 | 5.938 | 5.992 | 5.793 | 5.854 | 141,619 | -0.09(-1.55%) |
Feb 01, 2012 | 6.007 | 6.046 | 5.862 | 5.946 | 234,989 | +0.02(+0.39%) |
Jan 31, 2012 | 5.831 | 5.954 | 5.655 | 5.923 | 480,488 | +0.18(+3.07%) |
Jan 30, 2012 | 5.754 | 5.800 | 5.563 | 5.747 | 605,045 | -0.18(-3.10%) |
Jan 27, 2012 | 6.222 | 6.222 | 5.862 | 5.931 | 586,595 | -0.35(-5.61%) |
Jan 26, 2012 | 6.268 | 6.520 | 6.237 | 6.283 | 1,056,537 | +0.14(+2.24%) |
Jan 25, 2012 | 6.069 | 6.207 | 5.601 | 6.145 | 544,628 | +0.07(+1.13%) |
Jan 24, 2012 | 6.023 | 6.122 | 5.892 | 6.076 | 483,457 | +0.03(+0.51%) |
Jan 23, 2012 | 6.053 | 6.199 | 5.984 | 6.046 | 441,185 | -0.01(-0.13%) |
Jan 20, 2012 | 6.076 | 6.184 | 6.030 | 6.053 | 789,316 | -0.06(-1.00%) |
Jan 19, 2012 | 5.854 | 6.230 | 5.854 | 6.115 | 603,913 | +0.26(+4.45%) |
Jan 18, 2012 | 5.617 | 5.900 | 5.471 | 5.854 | 243,459 | +0.28(+4.94%) |
Jan 17, 2012 | 5.640 | 5.708 | 5.548 | 5.578 | 650,532 | +0.06(+1.11%) |
Jan 13, 2012 | 5.739 | 5.739 | 5.471 | 5.517 | 432,100 | -0.28(-4.89%) |
Jan 12, 2012 | 5.846 | 5.892 | 5.640 | 5.800 | 390,713 | +0.05(+0.80%) |
Jan 11, 2012 | 5.862 | 5.877 | 5.747 | 5.754 | 371,945 | -0.15(-2.47%) |
Jan 10, 2012 | 5.923 | 5.984 | 5.754 | 5.900 | 496,975 | +0.11(+1.99%) |
Jan 09, 2012 | 5.854 | 5.908 | 5.685 | 5.785 | 676,008 | -0.05(-0.79%) |
Jan 06, 2012 | 5.716 | 6.023 | 5.617 | 5.831 | 923,019 | +0.14(+2.42%) |
Jan 05, 2012 | 5.479 | 5.739 | 5.387 | 5.693 | 862,039 | +0.11(+1.92%) |
Jan 04, 2012 | 5.027 | 5.655 | 5.027 | 5.586 | 1,324,662 | +1.04(+22.93%) |
Dec 30, 2011 | 4.534 | 4.582 | 4.482 | 4.544 | 574,813 | +0.05(+1.19%) |
Dec 29, 2011 | 4.406 | 4.558 | 4.375 | 4.490 | 1,582,752 | +0.08(+1.82%) |
Dec 28, 2011 | 4.444 | 4.544 | 4.291 | 4.410 | 1,338,097 | -0.04(-0.95%) |
Dec 27, 2011 | 4.613 | 4.643 | 4.444 | 4.452 | 1,541,418 | -0.15(-3.17%) |
Dec 23, 2011 | 4.674 | 4.697 | 4.582 | 4.597 | 576,220 | -0.04(-0.83%) |
Dec 21, 2011 | 4.705 | 4.705 | 4.597 | 4.636 | 901,177 | -0.05(-1.14%) |
Dec 20, 2011 | 4.651 | 4.697 | 4.628 | 4.689 | 1,113,654 | +0.15(+3.20%) |
Dec 19, 2011 | 4.835 | 4.858 | 4.536 | 4.544 | 459,882 | -0.25(-5.12%) |
Dec 16, 2011 | 4.820 | 4.873 | 4.728 | 4.789 | 579,621 | +0.08(+1.63%) |
Dec 15, 2011 | 4.697 | 4.831 | 4.697 | 4.712 | 551,847 | +0.08(+1.65%) |
Dec 14, 2011 | 4.820 | 4.843 | 4.620 | 4.636 | 592,863 | -0.25(-5.02%) |
Dec 13, 2011 | 5.095 | 5.172 | 4.843 | 4.881 | 305,230 | -0.19(-3.78%) |
Dec 12, 2011 | 5.126 | 5.287 | 5.050 | 5.072 | 364,300 | -0.08(-1.49%) |
Dec 09, 2011 | 5.057 | 5.233 | 4.981 | 5.149 | 514,278 | +0.08(+1.66%) |
Dec 08, 2011 | 5.095 | 5.172 | 5.027 | 5.065 | 284,832 | -0.14(-2.65%) |
Dec 07, 2011 | 5.264 | 5.440 | 5.180 | 5.203 | 266,097 | -0.09(-1.74%) |
Dec 06, 2011 | 5.371 | 5.371 | 5.226 | 5.295 | 375,483 | -0.07(-1.29%) |
Dec 05, 2011 | 5.509 | 5.532 | 5.302 | 5.364 | 469,724 | -0.02(-0.43%) |
Dec 02, 2011 | 5.532 | 5.624 | 5.364 | 5.387 | 475,423 | -0.02(-0.42%) |