Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 5.198 | 5.265 | 5.177 | 5.211 | 1,532,222 | +0.02(+0.46%) |
Feb 28, 2012 | 5.147 | 5.187 | 5.140 | 5.187 | 781,472 | +0.06(+1.19%) |
Feb 27, 2012 | 5.116 | 5.164 | 5.089 | 5.126 | 619,374 | -0.02(-0.33%) |
Feb 24, 2012 | 5.140 | 5.150 | 5.123 | 5.143 | 768,234 | +0.04(+0.86%) |
Feb 23, 2012 | 5.065 | 5.123 | 5.065 | 5.099 | 826,660 | +0.02(+0.40%) |
Feb 22, 2012 | 5.153 | 5.160 | 5.075 | 5.079 | 1,004,033 | -0.07(-1.43%) |
Feb 21, 2012 | 5.153 | 5.169 | 5.137 | 5.153 | 829,106 | +0.03(+0.51%) |
Feb 17, 2012 | 5.092 | 5.126 | 5.089 | 5.126 | 595,439 | +0.06(+1.27%) |
Feb 16, 2012 | 5.082 | 5.103 | 5.059 | 5.062 | 1,199,385 | -0.03(-0.53%) |
Feb 15, 2012 | 5.133 | 5.143 | 5.075 | 5.089 | 706,213 | -0.00(-0.07%) |
Feb 14, 2012 | 5.123 | 5.130 | 5.055 | 5.092 | 834,642 | -0.04(-0.86%) |
Feb 13, 2012 | 5.221 | 5.225 | 5.137 | 5.137 | 1,261,908 | -0.03(-0.53%) |
Feb 10, 2012 | 5.184 | 5.200 | 5.138 | 5.164 | 1,562,483 | -0.04(-0.75%) |
Feb 09, 2012 | 5.197 | 5.239 | 5.180 | 5.203 | 1,487,061 | +0.03(+0.57%) |
Feb 08, 2012 | 5.148 | 5.180 | 5.138 | 5.174 | 1,254,500 | +0.04(+0.70%) |
Feb 07, 2012 | 5.102 | 5.138 | 5.090 | 5.138 | 957,807 | +0.04(+0.77%) |
Feb 06, 2012 | 5.063 | 5.102 | 5.040 | 5.099 | 1,083,214 | +0.01(+0.13%) |
Feb 03, 2012 | 5.115 | 5.115 | 5.069 | 5.092 | 1,179,628 | +0.04(+0.84%) |
Feb 02, 2012 | 5.014 | 5.076 | 5.007 | 5.050 | 1,430,966 | +0.05(+1.05%) |
Feb 01, 2012 | 4.965 | 5.007 | 4.965 | 4.997 | 824,233 | +0.08(+1.59%) |
Jan 31, 2012 | 4.929 | 4.948 | 4.906 | 4.919 | 1,039,403 | +0.03(+0.67%) |
Jan 30, 2012 | 4.818 | 4.886 | 4.805 | 4.886 | 875,537 | +0.03(+0.61%) |
Jan 27, 2012 | 4.811 | 4.860 | 4.811 | 4.857 | 885,627 | +0.04(+0.81%) |
Jan 26, 2012 | 4.791 | 4.834 | 4.791 | 4.818 | 1,100,039 | +0.04(+0.82%) |
Jan 25, 2012 | 4.762 | 4.798 | 4.749 | 4.778 | 1,460,359 | +0.02(+0.41%) |
Jan 24, 2012 | 4.736 | 4.769 | 4.736 | 4.759 | 774,059 | -0.01(-0.21%) |
Jan 23, 2012 | 4.710 | 4.791 | 4.700 | 4.769 | 1,022,028 | +0.06(+1.25%) |
Jan 20, 2012 | 4.664 | 4.713 | 4.608 | 4.710 | 844,598 | +0.05(+1.05%) |
Jan 19, 2012 | 4.612 | 4.661 | 4.605 | 4.661 | 839,241 | +0.07(+1.57%) |
Jan 18, 2012 | 4.533 | 4.589 | 4.533 | 4.589 | 881,720 | +0.05(+1.01%) |
Jan 17, 2012 | 4.546 | 4.563 | 4.537 | 4.543 | 823,166 | +0.03(+0.65%) |
Jan 13, 2012 | 4.527 | 4.527 | 4.494 | 4.514 | 666,030 | -0.03(-0.65%) |
Jan 12, 2012 | 4.550 | 4.559 | 4.523 | 4.543 | 1,261,347 | -0.00(-0.07%) |
Jan 11, 2012 | 4.537 | 4.553 | 4.507 | 4.546 | 834,419 | -0.01(-0.22%) |
Jan 10, 2012 | 4.563 | 4.576 | 4.543 | 4.556 | 1,032,996 | +0.03(+0.72%) |
Jan 09, 2012 | 4.491 | 4.523 | 4.484 | 4.523 | 680,260 | +0.05(+1.10%) |
Jan 06, 2012 | 4.471 | 4.487 | 4.458 | 4.474 | 657,892 | +0.01(+0.29%) |
Jan 05, 2012 | 4.406 | 4.471 | 4.396 | 4.461 | 657,246 | +0.03(+0.66%) |
Jan 04, 2012 | 4.403 | 4.452 | 4.389 | 4.432 | 835,211 | +0.11(+2.65%) |
Dec 30, 2011 | 4.324 | 4.344 | 4.304 | 4.318 | 1,462,936 | +0.01(+0.23%) |
Dec 29, 2011 | 4.327 | 4.327 | 4.287 | 4.308 | 1,027,801 | +0.01(+0.30%) |
Dec 28, 2011 | 4.376 | 4.383 | 4.288 | 4.295 | 1,017,998 | -0.08(-1.87%) |
Dec 27, 2011 | 4.380 | 4.406 | 4.370 | 4.376 | 1,056,381 | -0.00(-0.07%) |
Dec 23, 2011 | 4.370 | 4.393 | 4.360 | 4.380 | 850,372 | +0.05(+1.13%) |
Dec 21, 2011 | 4.363 | 4.363 | 4.295 | 4.331 | 826,923 | -0.02(-0.45%) |
Dec 20, 2011 | 4.318 | 4.370 | 4.318 | 4.350 | 1,027,838 | +0.08(+1.84%) |
Dec 19, 2011 | 4.344 | 4.360 | 4.255 | 4.272 | 899,781 | -0.07(-1.51%) |
Dec 16, 2011 | 4.360 | 4.385 | 4.331 | 4.337 | 755,515 | -0.01(-0.30%) |
Dec 15, 2011 | 4.380 | 4.389 | 4.340 | 4.350 | 723,857 | +0.00(+0.00%) |
Dec 14, 2011 | 4.376 | 4.412 | 4.334 | 4.350 | 910,346 | -0.07(-1.48%) |
Dec 13, 2011 | 4.484 | 4.520 | 4.403 | 4.416 | 827,550 | -0.04(-0.95%) |
Dec 12, 2011 | 4.494 | 4.507 | 4.432 | 4.458 | 975,029 | -0.09(-1.94%) |
Dec 09, 2011 | 4.527 | 4.576 | 4.517 | 4.546 | 878,159 | +0.04(+0.87%) |
Dec 08, 2011 | 4.589 | 4.595 | 4.494 | 4.507 | 821,933 | -0.11(-2.41%) |
Dec 07, 2011 | 4.612 | 4.628 | 4.576 | 4.618 | 925,669 | -0.01(-0.14%) |
Dec 06, 2011 | 4.622 | 4.641 | 4.608 | 4.625 | 765,247 | -0.00(-0.07%) |
Dec 05, 2011 | 4.625 | 4.648 | 4.612 | 4.628 | 833,302 | +0.05(+1.14%) |
Dec 02, 2011 | 4.599 | 4.622 | 4.569 | 4.576 | 1,012,555 | +0.01(+0.32%) |