Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 5.533 | 5.546 | 5.359 | 5.412 | 35,728,140 | -0.11(-2.06%) |
Feb 28, 2012 | 5.453 | 5.533 | 5.406 | 5.526 | 23,891,720 | +0.09(+1.72%) |
Feb 27, 2012 | 5.359 | 5.479 | 5.326 | 5.432 | 19,474,878 | +0.05(+0.87%) |
Feb 24, 2012 | 5.386 | 5.453 | 5.346 | 5.386 | 15,963,401 | +0.02(+0.37%) |
Feb 23, 2012 | 5.239 | 5.366 | 5.193 | 5.366 | 20,680,906 | +0.11(+2.15%) |
Feb 22, 2012 | 5.366 | 5.372 | 5.239 | 5.252 | 13,583,344 | -0.12(-2.23%) |
Feb 21, 2012 | 5.432 | 5.436 | 5.332 | 5.372 | 11,867,217 | -0.03(-0.62%) |
Feb 17, 2012 | 5.346 | 5.412 | 5.326 | 5.406 | 14,260,776 | +0.09(+1.63%) |
Feb 16, 2012 | 5.239 | 5.332 | 5.209 | 5.319 | 18,406,348 | +0.07(+1.40%) |
Feb 15, 2012 | 5.306 | 5.346 | 5.233 | 5.246 | 17,699,490 | -0.05(-1.00%) |
Feb 14, 2012 | 5.366 | 5.382 | 5.259 | 5.299 | 15,111,769 | -0.09(-1.61%) |
Feb 13, 2012 | 5.359 | 5.392 | 5.332 | 5.386 | 13,837,259 | +0.10(+1.89%) |
Feb 10, 2012 | 5.319 | 5.326 | 5.259 | 5.286 | 15,792,407 | -0.10(-1.85%) |
Feb 09, 2012 | 5.459 | 5.459 | 5.359 | 5.386 | 13,432,367 | -0.05(-0.98%) |
Feb 08, 2012 | 5.406 | 5.459 | 5.346 | 5.439 | 12,612,044 | +0.07(+1.24%) |
Feb 07, 2012 | 5.392 | 5.419 | 5.372 | 5.372 | 23,412,926 | -0.04(-0.74%) |
Feb 06, 2012 | 5.466 | 5.485 | 5.406 | 5.412 | 10,841,801 | -0.07(-1.33%) |
Feb 03, 2012 | 5.352 | 5.492 | 5.346 | 5.485 | 21,574,620 | +0.20(+3.78%) |
Feb 02, 2012 | 5.239 | 5.312 | 5.199 | 5.286 | 15,823,183 | +0.06(+1.15%) |
Feb 01, 2012 | 5.286 | 5.299 | 5.179 | 5.226 | 26,081,906 | +0.05(+1.03%) |
Jan 31, 2012 | 5.246 | 5.272 | 5.153 | 5.173 | 29,385,902 | -0.05(-1.02%) |
Jan 30, 2012 | 5.272 | 5.286 | 5.173 | 5.226 | 18,081,916 | -0.11(-2.00%) |
Jan 27, 2012 | 5.206 | 5.359 | 5.183 | 5.332 | 28,896,606 | +0.09(+1.65%) |
Jan 26, 2012 | 5.492 | 5.505 | 5.179 | 5.246 | 35,051,524 | -0.24(-4.37%) |
Jan 25, 2012 | 5.326 | 5.505 | 5.312 | 5.485 | 29,561,752 | +0.07(+1.35%) |
Jan 24, 2012 | 5.366 | 5.505 | 5.319 | 5.412 | 40,465,704 | +0.01(+0.25%) |
Jan 23, 2012 | 5.539 | 5.565 | 5.352 | 5.399 | 24,258,942 | -0.13(-2.29%) |
Jan 20, 2012 | 5.485 | 5.525 | 5.372 | 5.525 | 20,270,158 | +0.00(+0.00%) |
Jan 19, 2012 | 5.559 | 5.565 | 5.452 | 5.525 | 24,857,772 | -0.01(-0.12%) |
Jan 18, 2012 | 5.452 | 5.572 | 5.406 | 5.532 | 18,568,514 | +0.07(+1.28%) |
Jan 17, 2012 | 5.579 | 5.619 | 5.432 | 5.462 | 19,976,326 | -0.07(-1.32%) |
Jan 13, 2012 | 5.406 | 5.552 | 5.312 | 5.535 | 20,265,884 | +0.06(+1.16%) |
Jan 12, 2012 | 5.479 | 5.512 | 5.366 | 5.472 | 24,788,556 | +0.02(+0.31%) |
Jan 11, 2012 | 5.379 | 5.479 | 5.306 | 5.456 | 19,942,686 | +0.04(+0.68%) |
Jan 10, 2012 | 5.399 | 5.426 | 5.306 | 5.419 | 21,332,488 | +0.10(+1.88%) |
Jan 09, 2012 | 5.346 | 5.352 | 5.266 | 5.319 | 16,917,090 | +0.01(+0.13%) |
Jan 06, 2012 | 5.319 | 5.352 | 5.213 | 5.312 | 15,034,700 | -0.01(-0.25%) |
Jan 05, 2012 | 5.173 | 5.379 | 5.113 | 5.326 | 21,841,808 | +0.13(+2.43%) |
Jan 04, 2012 | 5.153 | 5.252 | 5.106 | 5.199 | 15,882,508 | +0.08(+1.56%) |
Dec 30, 2011 | 5.173 | 5.173 | 5.106 | 5.119 | 10,004,756 | -0.05(-1.03%) |
Dec 29, 2011 | 5.086 | 5.186 | 5.066 | 5.173 | 9,244,198 | +0.09(+1.83%) |
Dec 28, 2011 | 5.146 | 5.153 | 5.053 | 5.079 | 8,900,158 | -0.07(-1.29%) |
Dec 27, 2011 | 5.186 | 5.186 | 5.106 | 5.146 | 7,195,245 | -0.03(-0.64%) |
Dec 23, 2011 | 5.193 | 5.252 | 5.093 | 5.179 | 14,576,028 | +0.16(+3.18%) |
Dec 21, 2011 | 4.913 | 5.019 | 4.866 | 5.019 | 22,208,212 | +0.11(+2.31%) |
Dec 20, 2011 | 4.826 | 4.953 | 4.800 | 4.906 | 17,144,100 | +0.15(+3.22%) |
Dec 19, 2011 | 4.773 | 4.800 | 4.680 | 4.753 | 19,208,324 | -0.03(-0.56%) |
Dec 16, 2011 | 4.773 | 4.860 | 4.753 | 4.780 | 17,096,928 | +0.04(+0.84%) |
Dec 15, 2011 | 4.800 | 4.833 | 4.733 | 4.740 | 13,988,729 | +0.01(+0.14%) |
Dec 14, 2011 | 4.707 | 4.806 | 4.660 | 4.733 | 17,034,642 | -0.02(-0.42%) |
Dec 13, 2011 | 4.860 | 4.893 | 4.693 | 4.753 | 15,990,866 | -0.05(-1.11%) |
Dec 12, 2011 | 4.846 | 4.863 | 4.727 | 4.806 | 13,990,834 | -0.11(-2.17%) |
Dec 09, 2011 | 4.840 | 4.936 | 4.806 | 4.913 | 12,529,853 | +0.13(+2.64%) |
Dec 08, 2011 | 4.893 | 4.893 | 4.767 | 4.786 | 21,665,566 | -0.15(-2.97%) |
Dec 07, 2011 | 4.840 | 4.963 | 4.793 | 4.933 | 11,929,263 | +0.05(+1.09%) |
Dec 06, 2011 | 4.893 | 4.920 | 4.800 | 4.880 | 14,719,400 | -0.05(-1.08%) |
Dec 05, 2011 | 4.873 | 4.986 | 4.843 | 4.933 | 19,403,770 | +0.14(+2.92%) |
Dec 02, 2011 | 4.860 | 4.933 | 4.767 | 4.793 | 25,640,108 | -0.01(-0.28%) |