Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 5.139 | 5.195 | 4.866 | 4.951 | 6,641,188 | -0.04(-0.75%) |
Jan 30, 2012 | 4.847 | 5.045 | 4.800 | 4.988 | 5,777,650 | -0.02(-0.38%) |
Jan 27, 2012 | 4.678 | 5.007 | 4.640 | 5.007 | 7,892,705 | +0.34(+7.26%) |
Jan 26, 2012 | 4.791 | 4.885 | 4.631 | 4.668 | 8,197,071 | -0.07(-1.39%) |
Jan 25, 2012 | 4.461 | 4.744 | 4.442 | 4.734 | 8,682,843 | +0.24(+5.45%) |
Jan 24, 2012 | 4.518 | 4.527 | 4.452 | 4.490 | 3,819,823 | -0.08(-1.65%) |
Jan 23, 2012 | 4.508 | 4.574 | 4.490 | 4.565 | 4,843,899 | +0.07(+1.46%) |
Jan 20, 2012 | 4.461 | 4.565 | 4.442 | 4.499 | 4,241,235 | +0.05(+1.06%) |
Jan 19, 2012 | 4.499 | 4.565 | 4.424 | 4.452 | 4,714,778 | -0.09(-2.07%) |
Jan 18, 2012 | 4.518 | 4.565 | 4.405 | 4.546 | 5,871,492 | +0.05(+1.05%) |
Jan 17, 2012 | 4.593 | 4.650 | 4.471 | 4.499 | 7,242,437 | +0.06(+1.27%) |
Jan 13, 2012 | 4.461 | 4.461 | 4.339 | 4.442 | 9,091,231 | -0.08(-1.67%) |
Jan 12, 2012 | 4.480 | 4.593 | 4.377 | 4.518 | 17,041,992 | +0.18(+4.12%) |
Jan 11, 2012 | 4.744 | 4.769 | 4.000 | 4.339 | 56,884,804 | -1.16(-21.06%) |
Jan 10, 2012 | 5.553 | 5.638 | 5.478 | 5.497 | 5,788,384 | +0.16(+3.00%) |
Jan 09, 2012 | 5.346 | 5.431 | 5.290 | 5.337 | 3,730,018 | +0.02(+0.35%) |
Jan 06, 2012 | 5.478 | 5.506 | 5.299 | 5.318 | 5,174,037 | -0.09(-1.74%) |
Jan 05, 2012 | 5.421 | 5.534 | 5.252 | 5.412 | 5,214,340 | -0.04(-0.69%) |
Jan 04, 2012 | 5.384 | 5.619 | 5.365 | 5.450 | 10,422,950 | +0.53(+10.71%) |
Dec 30, 2011 | 4.922 | 4.988 | 4.857 | 4.922 | 5,099,691 | +0.00(+0.00%) |
Dec 29, 2011 | 4.697 | 4.932 | 4.602 | 4.922 | 7,088,449 | +0.19(+3.98%) |
Dec 28, 2011 | 5.073 | 5.073 | 4.734 | 4.734 | 7,615,237 | -0.35(-6.85%) |
Dec 27, 2011 | 5.111 | 5.148 | 5.082 | 5.082 | 2,689,228 | -0.07(-1.28%) |
Dec 23, 2011 | 5.205 | 5.235 | 5.130 | 5.148 | 3,527,684 | -0.16(-3.01%) |
Dec 21, 2011 | 5.205 | 5.402 | 5.186 | 5.308 | 4,339,491 | -0.01(-0.18%) |
Dec 20, 2011 | 5.073 | 5.337 | 5.054 | 5.318 | 7,670,631 | +0.40(+8.03%) |
Dec 19, 2011 | 5.177 | 5.186 | 4.913 | 4.922 | 6,307,570 | -0.26(-5.08%) |
Dec 16, 2011 | 5.186 | 5.280 | 5.064 | 5.186 | 10,886,031 | +0.09(+1.85%) |
Dec 15, 2011 | 5.271 | 5.308 | 5.035 | 5.092 | 11,959,623 | -0.30(-5.58%) |
Dec 14, 2011 | 5.591 | 5.600 | 5.214 | 5.393 | 12,306,588 | -0.34(-5.91%) |
Dec 13, 2011 | 5.901 | 6.118 | 5.675 | 5.732 | 10,001,647 | -0.17(-2.87%) |
Dec 12, 2011 | 5.817 | 5.948 | 5.704 | 5.901 | 9,068,524 | -0.17(-2.79%) |
Dec 09, 2011 | 6.137 | 6.146 | 5.986 | 6.071 | 8,742,494 | +0.08(+1.42%) |
Dec 08, 2011 | 6.118 | 6.165 | 5.930 | 5.986 | 8,937,320 | -0.20(-3.20%) |
Dec 07, 2011 | 6.202 | 6.212 | 6.043 | 6.184 | 7,423,821 | +0.04(+0.61%) |
Dec 06, 2011 | 5.600 | 6.221 | 5.581 | 6.146 | 17,014,284 | +0.52(+9.20%) |
Dec 05, 2011 | 5.694 | 5.817 | 5.534 | 5.628 | 7,595,698 | +0.01(+0.17%) |
Dec 02, 2011 | 5.948 | 6.014 | 5.600 | 5.619 | 7,944,800 | -0.24(-4.17%) |
Dec 01, 2011 | 5.817 | 5.901 | 5.694 | 5.864 | 6,803,602 | +0.04(+0.65%) |
Nov 30, 2011 | 5.497 | 5.826 | 5.468 | 5.826 | 9,438,875 | +0.56(+10.73%) |
Nov 29, 2011 | 5.252 | 5.355 | 5.205 | 5.261 | 4,797,240 | +0.02(+0.36%) |
Nov 28, 2011 | 5.252 | 5.365 | 5.158 | 5.242 | 6,940,777 | +0.25(+5.09%) |
Nov 25, 2011 | 5.026 | 5.195 | 4.988 | 4.988 | 3,310,585 | -0.07(-1.30%) |
Nov 23, 2011 | 5.308 | 5.308 | 5.007 | 5.054 | 7,300,865 | -0.31(-5.79%) |
Nov 22, 2011 | 5.402 | 5.515 | 5.242 | 5.365 | 5,705,262 | +0.03(+0.53%) |
Nov 21, 2011 | 5.478 | 5.487 | 5.186 | 5.337 | 8,100,258 | -0.28(-5.03%) |
Nov 18, 2011 | 5.760 | 5.798 | 5.581 | 5.619 | 5,906,931 | -0.05(-0.83%) |
Nov 17, 2011 | 5.958 | 6.043 | 5.628 | 5.666 | 8,426,787 | -0.33(-5.49%) |
Nov 16, 2011 | 6.099 | 6.205 | 5.986 | 5.995 | 5,234,551 | -0.17(-2.75%) |
Nov 15, 2011 | 6.118 | 6.221 | 6.005 | 6.165 | 5,958,183 | +0.02(+0.31%) |
Nov 14, 2011 | 6.259 | 6.306 | 6.080 | 6.146 | 4,480,543 | -0.14(-2.24%) |
Nov 11, 2011 | 6.005 | 6.296 | 5.977 | 6.287 | 6,572,275 | +0.36(+6.01%) |
Nov 10, 2011 | 6.052 | 6.099 | 5.771 | 5.930 | 7,467,638 | -0.04(-0.63%) |
Nov 09, 2011 | 6.268 | 6.357 | 5.949 | 5.968 | 10,160,949 | -0.49(-7.56%) |
Nov 08, 2011 | 6.475 | 6.568 | 6.334 | 6.456 | 10,701,658 | +0.13(+2.08%) |
Nov 07, 2011 | 6.249 | 6.409 | 6.231 | 6.324 | 9,504,183 | +0.20(+3.22%) |
Nov 04, 2011 | 6.146 | 6.184 | 5.930 | 6.127 | 6,561,660 | -0.05(-0.76%) |
Nov 03, 2011 | 6.052 | 6.184 | 5.865 | 6.174 | 12,077,554 | +0.39(+6.82%) |
Nov 02, 2011 | 5.790 | 5.949 | 5.649 | 5.780 | 8,548,248 | +0.09(+1.65%) |