Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 5.162 | 5.218 | 5.137 | 5.177 | 6,922,170 | +0.05(+0.91%) |
Feb 28, 2012 | 5.140 | 5.153 | 5.072 | 5.131 | 6,898,769 | +0.07(+1.35%) |
Feb 27, 2012 | 4.985 | 5.078 | 4.957 | 5.063 | 5,296,121 | +0.05(+1.09%) |
Feb 24, 2012 | 5.050 | 5.059 | 4.997 | 5.008 | 4,960,763 | -0.06(-1.16%) |
Feb 23, 2012 | 5.059 | 5.106 | 5.047 | 5.067 | 4,209,918 | +0.01(+0.18%) |
Feb 22, 2012 | 5.100 | 5.115 | 5.030 | 5.058 | 4,918,845 | -0.03(-0.64%) |
Feb 21, 2012 | 5.112 | 5.134 | 5.072 | 5.090 | 5,695,458 | -0.00(-0.06%) |
Feb 17, 2012 | 5.072 | 5.109 | 5.031 | 5.094 | 7,131,521 | +0.05(+0.92%) |
Feb 16, 2012 | 4.994 | 5.059 | 4.982 | 5.047 | 5,396,657 | +0.07(+1.37%) |
Feb 15, 2012 | 5.053 | 5.081 | 4.972 | 4.979 | 6,667,805 | -0.07(-1.41%) |
Feb 14, 2012 | 5.094 | 5.106 | 5.004 | 5.050 | 6,409,595 | -0.05(-0.91%) |
Feb 13, 2012 | 5.078 | 5.097 | 5.035 | 5.097 | 5,202,568 | +0.06(+1.20%) |
Feb 10, 2012 | 5.047 | 5.056 | 5.004 | 5.036 | 4,915,532 | -0.04(-0.70%) |
Feb 09, 2012 | 5.047 | 5.109 | 5.038 | 5.072 | 5,139,143 | +0.03(+0.68%) |
Feb 08, 2012 | 5.028 | 5.047 | 4.976 | 5.038 | 6,270,116 | +0.01(+0.19%) |
Feb 07, 2012 | 5.007 | 5.059 | 5.007 | 5.028 | 5,697,783 | -0.01(-0.18%) |
Feb 06, 2012 | 5.019 | 5.044 | 4.979 | 5.038 | 5,349,874 | +0.00(+0.00%) |
Feb 03, 2012 | 5.007 | 5.047 | 4.951 | 5.038 | 7,101,896 | +0.04(+0.87%) |
Feb 02, 2012 | 4.985 | 5.019 | 4.966 | 4.994 | 4,857,348 | -0.01(-0.12%) |
Feb 01, 2012 | 4.945 | 5.000 | 4.938 | 5.000 | 7,128,182 | +0.08(+1.58%) |
Jan 31, 2012 | 4.966 | 4.976 | 4.923 | 4.923 | 9,311,883 | -0.02(-0.38%) |
Jan 30, 2012 | 4.898 | 4.951 | 4.864 | 4.941 | 4,690,547 | +0.00(+0.06%) |
Jan 27, 2012 | 4.910 | 4.966 | 4.910 | 4.938 | 5,477,385 | -0.00(-0.06%) |
Jan 26, 2012 | 4.926 | 4.949 | 4.898 | 4.941 | 6,607,979 | +0.03(+0.70%) |
Jan 25, 2012 | 4.892 | 4.917 | 4.861 | 4.907 | 5,622,151 | -0.01(-0.13%) |
Jan 24, 2012 | 4.842 | 4.915 | 4.808 | 4.913 | 6,305,369 | +0.04(+0.83%) |
Jan 23, 2012 | 4.886 | 4.932 | 4.864 | 4.873 | 9,699,349 | -0.02(-0.38%) |
Jan 20, 2012 | 4.802 | 4.892 | 4.799 | 4.892 | 36,001,040 | -0.11(-2.11%) |
Jan 19, 2012 | 5.000 | 5.028 | 4.979 | 4.997 | 5,785,720 | +0.03(+0.56%) |
Jan 18, 2012 | 4.960 | 4.985 | 4.927 | 4.969 | 5,597,836 | +0.04(+0.82%) |
Jan 17, 2012 | 4.966 | 5.004 | 4.913 | 4.929 | 4,798,988 | -0.02(-0.50%) |
Jan 13, 2012 | 4.895 | 4.957 | 4.870 | 4.954 | 3,392,836 | +0.02(+0.44%) |
Jan 12, 2012 | 4.938 | 4.966 | 4.917 | 4.932 | 3,755,162 | +0.00(+0.06%) |
Jan 11, 2012 | 4.920 | 4.938 | 4.873 | 4.929 | 3,958,437 | +0.02(+0.32%) |
Jan 10, 2012 | 4.932 | 4.941 | 4.913 | 4.913 | 3,727,466 | +0.03(+0.64%) |
Jan 09, 2012 | 4.913 | 4.920 | 4.864 | 4.882 | 2,351,764 | +0.00(+0.00%) |
Jan 06, 2012 | 4.870 | 4.901 | 4.836 | 4.882 | 3,973,541 | +0.02(+0.38%) |
Jan 05, 2012 | 4.795 | 4.876 | 4.749 | 4.864 | 3,452,353 | +0.05(+0.97%) |
Jan 04, 2012 | 4.839 | 4.854 | 4.799 | 4.817 | 3,142,653 | +0.02(+0.39%) |
Dec 30, 2011 | 4.799 | 4.833 | 4.795 | 4.799 | 2,837,422 | +0.00(+0.00%) |
Dec 29, 2011 | 4.727 | 4.811 | 4.724 | 4.799 | 2,445,703 | +0.08(+1.71%) |
Dec 28, 2011 | 4.761 | 4.786 | 4.718 | 4.718 | 3,384,967 | -0.04(-0.85%) |
Dec 27, 2011 | 4.761 | 4.795 | 4.752 | 4.758 | 2,349,861 | -0.02(-0.39%) |
Dec 23, 2011 | 4.730 | 4.777 | 4.730 | 4.777 | 2,815,390 | +0.10(+2.19%) |
Dec 21, 2011 | 4.653 | 4.674 | 4.590 | 4.674 | 4,763,493 | +0.01(+0.13%) |
Dec 20, 2011 | 4.625 | 4.681 | 4.584 | 4.668 | 5,425,631 | +0.12(+2.59%) |
Dec 19, 2011 | 4.615 | 4.628 | 4.541 | 4.550 | 4,503,947 | -0.06(-1.35%) |
Dec 16, 2011 | 4.597 | 4.649 | 4.573 | 4.612 | 4,634,131 | +0.04(+0.88%) |
Dec 15, 2011 | 4.653 | 4.684 | 4.569 | 4.572 | 3,462,041 | -0.03(-0.74%) |
Dec 14, 2011 | 4.628 | 4.634 | 4.564 | 4.606 | 5,178,324 | -0.04(-0.80%) |
Dec 13, 2011 | 4.699 | 4.752 | 4.597 | 4.643 | 5,225,824 | -0.02(-0.53%) |
Dec 12, 2011 | 4.720 | 4.726 | 4.626 | 4.668 | 8,547,158 | -0.07(-1.47%) |
Dec 09, 2011 | 4.698 | 4.759 | 4.679 | 4.738 | 4,113,498 | +0.06(+1.36%) |
Dec 08, 2011 | 4.811 | 4.814 | 4.668 | 4.674 | 4,977,053 | -0.16(-3.39%) |
Dec 07, 2011 | 4.750 | 4.850 | 4.720 | 4.838 | 6,665,839 | +0.06(+1.21%) |
Dec 06, 2011 | 4.759 | 4.792 | 4.741 | 4.780 | 3,503,670 | +0.01(+0.13%) |
Dec 05, 2011 | 4.777 | 4.817 | 4.753 | 4.774 | 5,212,863 | +0.07(+1.48%) |
Dec 02, 2011 | 4.753 | 4.786 | 4.701 | 4.704 | 5,271,283 | +0.00(+0.00%) |