Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 5.114 | 5.139 | 4.971 | 4.990 | 17,443,378 | -0.14(-2.66%) |
Feb 28, 2012 | 5.158 | 5.177 | 5.110 | 5.126 | 8,580,284 | -0.01(-0.25%) |
Feb 27, 2012 | 5.095 | 5.164 | 5.019 | 5.139 | 11,130,779 | +0.01(+0.25%) |
Feb 24, 2012 | 5.205 | 5.205 | 5.117 | 5.126 | 18,158,954 | -0.05(-1.04%) |
Feb 23, 2012 | 5.129 | 5.186 | 5.107 | 5.180 | 8,160,298 | +0.05(+0.93%) |
Feb 22, 2012 | 5.145 | 5.175 | 5.107 | 5.133 | 10,226,327 | -0.02(-0.37%) |
Feb 21, 2012 | 5.136 | 5.205 | 5.095 | 5.152 | 8,385,267 | +0.04(+0.81%) |
Feb 17, 2012 | 5.082 | 5.133 | 5.053 | 5.110 | 8,741,526 | +0.05(+0.97%) |
Feb 16, 2012 | 5.050 | 5.076 | 5.012 | 5.061 | 10,271,136 | +0.02(+0.35%) |
Feb 15, 2012 | 5.107 | 5.133 | 5.028 | 5.044 | 9,236,715 | -0.04(-0.87%) |
Feb 14, 2012 | 5.057 | 5.101 | 5.041 | 5.088 | 9,716,125 | +0.02(+0.37%) |
Feb 13, 2012 | 5.060 | 5.095 | 5.035 | 5.069 | 11,046,698 | +0.04(+0.82%) |
Feb 10, 2012 | 4.987 | 5.053 | 4.924 | 5.028 | 10,286,545 | -0.01(-0.19%) |
Feb 09, 2012 | 5.006 | 5.076 | 4.976 | 5.038 | 20,063,422 | +0.05(+0.95%) |
Feb 08, 2012 | 5.016 | 5.041 | 4.949 | 4.990 | 11,544,091 | -0.02(-0.38%) |
Feb 07, 2012 | 5.025 | 5.072 | 5.006 | 5.009 | 12,326,553 | -0.02(-0.35%) |
Feb 06, 2012 | 5.019 | 5.063 | 4.962 | 5.027 | 7,527,974 | -0.04(-0.72%) |
Feb 03, 2012 | 4.974 | 5.079 | 4.974 | 5.063 | 13,984,737 | +0.16(+3.23%) |
Feb 02, 2012 | 4.854 | 4.933 | 4.807 | 4.905 | 9,889,081 | +0.06(+1.18%) |
Feb 01, 2012 | 4.788 | 4.941 | 4.743 | 4.848 | 17,534,178 | +0.11(+2.41%) |
Jan 31, 2012 | 4.750 | 4.822 | 4.683 | 4.734 | 15,589,847 | -0.00(-0.07%) |
Jan 30, 2012 | 4.734 | 4.797 | 4.693 | 4.737 | 11,757,782 | -0.05(-1.12%) |
Jan 27, 2012 | 4.753 | 4.883 | 4.731 | 4.791 | 15,358,003 | +0.04(+0.80%) |
Jan 26, 2012 | 4.651 | 4.786 | 4.639 | 4.753 | 14,542,341 | +0.12(+2.67%) |
Jan 25, 2012 | 4.598 | 4.680 | 4.593 | 4.629 | 11,192,598 | +0.02(+0.34%) |
Jan 24, 2012 | 4.579 | 4.651 | 4.537 | 4.613 | 8,996,495 | +0.00(+0.00%) |
Jan 23, 2012 | 4.620 | 4.664 | 4.563 | 4.613 | 9,613,350 | -0.02(-0.34%) |
Jan 20, 2012 | 4.610 | 4.674 | 4.534 | 4.629 | 11,006,238 | +0.02(+0.48%) |
Jan 19, 2012 | 4.579 | 4.778 | 4.575 | 4.607 | 19,788,878 | +0.08(+1.82%) |
Jan 18, 2012 | 4.319 | 4.664 | 4.278 | 4.525 | 22,922,514 | +0.21(+4.77%) |
Jan 17, 2012 | 4.354 | 4.430 | 4.313 | 4.319 | 10,807,504 | +0.00(+0.00%) |
Jan 13, 2012 | 4.281 | 4.341 | 4.246 | 4.319 | 11,840,625 | -0.02(-0.44%) |
Jan 12, 2012 | 4.379 | 4.430 | 4.294 | 4.338 | 10,864,949 | -0.02(-0.44%) |
Jan 11, 2012 | 4.347 | 4.398 | 4.309 | 4.357 | 8,001,020 | -0.00(-0.07%) |
Jan 10, 2012 | 4.411 | 4.433 | 4.305 | 4.360 | 23,553,262 | -0.01(-0.29%) |
Jan 09, 2012 | 4.376 | 4.430 | 4.354 | 4.373 | 9,528,322 | +0.01(+0.22%) |
Jan 06, 2012 | 4.373 | 4.458 | 4.335 | 4.363 | 15,860,098 | +0.03(+0.66%) |
Jan 05, 2012 | 4.218 | 4.376 | 4.164 | 4.335 | 13,244,250 | +0.08(+1.78%) |
Jan 04, 2012 | 4.341 | 4.341 | 4.151 | 4.259 | 13,498,799 | +0.02(+0.37%) |
Dec 30, 2011 | 4.294 | 4.316 | 4.240 | 4.243 | 6,614,174 | -0.05(-1.18%) |
Dec 29, 2011 | 4.300 | 4.306 | 4.200 | 4.294 | 10,034,308 | +0.03(+0.67%) |
Dec 28, 2011 | 4.303 | 4.328 | 4.249 | 4.265 | 8,494,267 | -0.03(-0.66%) |
Dec 27, 2011 | 4.370 | 4.385 | 4.281 | 4.294 | 12,391,720 | -0.10(-2.24%) |
Dec 23, 2011 | 4.360 | 4.395 | 4.306 | 4.392 | 5,587,800 | +0.11(+2.66%) |
Dec 21, 2011 | 4.313 | 4.316 | 4.240 | 4.278 | 7,032,779 | -0.02(-0.52%) |
Dec 20, 2011 | 4.237 | 4.319 | 4.199 | 4.300 | 8,511,248 | +0.15(+3.66%) |
Dec 19, 2011 | 4.278 | 4.300 | 4.123 | 4.148 | 14,573,478 | -0.10(-2.31%) |
Dec 16, 2011 | 4.249 | 4.398 | 4.195 | 4.246 | 18,748,114 | +0.04(+0.98%) |
Dec 15, 2011 | 4.173 | 4.256 | 4.173 | 4.205 | 12,660,146 | +0.09(+2.31%) |
Dec 14, 2011 | 4.059 | 4.132 | 4.024 | 4.110 | 17,352,732 | +0.01(+0.31%) |
Dec 13, 2011 | 4.085 | 4.154 | 4.047 | 4.097 | 13,717,110 | +0.04(+0.94%) |