Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 4.870 | 4.877 | 4.746 | 4.834 | 79,602,616 | +0.02(+0.36%) |
Jan 30, 2012 | 4.709 | 4.844 | 4.704 | 4.816 | 70,154,816 | +0.00(+0.00%) |
Jan 27, 2012 | 4.778 | 4.851 | 4.768 | 4.816 | 68,904,008 | -0.02(-0.39%) |
Jan 26, 2012 | 4.873 | 4.918 | 4.811 | 4.835 | 66,037,816 | -0.06(-1.17%) |
Jan 25, 2012 | 4.908 | 4.930 | 4.844 | 4.892 | 77,089,864 | -0.03(-0.70%) |
Jan 24, 2012 | 4.877 | 4.982 | 4.872 | 4.927 | 86,178,568 | -0.03(-0.56%) |
Jan 23, 2012 | 4.827 | 4.989 | 4.827 | 4.955 | 128,711,008 | +0.10(+1.96%) |
Jan 20, 2012 | 4.685 | 4.868 | 4.673 | 4.860 | 130,197,456 | +0.17(+3.61%) |
Jan 19, 2012 | 4.668 | 4.708 | 4.644 | 4.690 | 64,730,956 | +0.03(+0.56%) |
Jan 18, 2012 | 4.561 | 4.664 | 4.561 | 4.664 | 66,380,368 | +0.09(+2.06%) |
Jan 17, 2012 | 4.619 | 4.644 | 4.561 | 4.570 | 64,800,704 | -0.01(-0.13%) |
Jan 13, 2012 | 4.614 | 4.644 | 4.556 | 4.576 | 68,340,608 | -0.08(-1.71%) |
Jan 12, 2012 | 4.618 | 4.663 | 4.604 | 4.656 | 60,361,604 | +0.05(+1.18%) |
Jan 11, 2012 | 4.578 | 4.607 | 4.549 | 4.601 | 78,724,976 | -0.01(-0.21%) |
Jan 10, 2012 | 4.611 | 4.647 | 4.592 | 4.611 | 72,925,664 | +0.04(+0.95%) |
Jan 09, 2012 | 4.559 | 4.597 | 4.549 | 4.568 | 64,012,744 | +0.01(+0.15%) |
Jan 06, 2012 | 4.590 | 4.597 | 4.543 | 4.561 | 67,759,360 | -0.02(-0.38%) |
Jan 05, 2012 | 4.547 | 4.593 | 4.535 | 4.578 | 80,154,752 | -0.02(-0.38%) |
Jan 04, 2012 | 4.581 | 4.630 | 4.568 | 4.595 | 64,348,084 | +0.15(+3.26%) |
Dec 30, 2011 | 4.426 | 4.488 | 4.426 | 4.450 | 66,545,492 | +0.02(+0.55%) |
Dec 29, 2011 | 4.341 | 4.435 | 4.341 | 4.426 | 52,988,320 | +0.07(+1.67%) |
Dec 28, 2011 | 4.412 | 4.445 | 4.344 | 4.353 | 60,558,912 | -0.08(-1.75%) |
Dec 27, 2011 | 4.435 | 4.488 | 4.426 | 4.431 | 69,159,000 | -0.04(-0.89%) |
Dec 23, 2011 | 4.476 | 4.486 | 4.448 | 4.471 | 61,391,644 | +0.08(+1.73%) |
Dec 21, 2011 | 4.450 | 4.471 | 4.326 | 4.395 | 113,977,776 | -0.08(-1.81%) |
Dec 20, 2011 | 4.410 | 4.521 | 4.410 | 4.476 | 85,430,632 | +0.13(+3.10%) |
Dec 19, 2011 | 4.483 | 4.505 | 4.322 | 4.341 | 97,491,312 | -0.12(-2.75%) |
Dec 16, 2011 | 4.550 | 4.607 | 4.462 | 4.464 | 191,668,768 | -0.06(-1.22%) |
Dec 15, 2011 | 4.602 | 4.613 | 4.512 | 4.519 | 103,671,024 | -0.04(-0.83%) |
Dec 14, 2011 | 4.600 | 4.623 | 4.483 | 4.557 | 129,197,416 | -0.07(-1.57%) |
Dec 13, 2011 | 4.735 | 4.811 | 4.604 | 4.630 | 105,574,032 | -0.09(-1.98%) |
Dec 12, 2011 | 4.676 | 4.743 | 4.676 | 4.723 | 113,437,136 | -0.10(-2.01%) |
Dec 09, 2011 | 4.770 | 4.911 | 4.754 | 4.820 | 111,793,832 | +0.04(+0.87%) |
Dec 08, 2011 | 4.866 | 4.953 | 4.761 | 4.778 | 125,492,464 | -0.13(-2.64%) |
Dec 07, 2011 | 4.815 | 4.937 | 4.782 | 4.908 | 103,725,824 | +0.04(+0.82%) |
Dec 06, 2011 | 4.792 | 4.913 | 4.787 | 4.868 | 99,856,040 | +0.01(+0.21%) |
Dec 05, 2011 | 4.834 | 4.906 | 4.815 | 4.858 | 107,126,440 | +0.08(+1.59%) |
Dec 02, 2011 | 4.922 | 4.923 | 4.771 | 4.782 | 118,402,976 | -0.09(-1.91%) |
Dec 01, 2011 | 4.740 | 4.913 | 4.740 | 4.875 | 128,325,320 | +0.05(+0.97%) |
Nov 30, 2011 | 4.740 | 4.863 | 4.740 | 4.828 | 209,313,056 | +0.18(+3.90%) |
Nov 29, 2011 | 4.666 | 4.751 | 4.597 | 4.647 | 157,475,872 | +0.06(+1.39%) |
Nov 28, 2011 | 4.490 | 4.599 | 4.426 | 4.583 | 114,949,800 | +0.20(+4.49%) |
Nov 25, 2011 | 4.422 | 4.467 | 4.383 | 4.386 | 52,207,356 | -0.07(-1.51%) |
Nov 23, 2011 | 4.542 | 4.609 | 4.429 | 4.454 | 141,798,256 | -0.15(-3.26%) |
Nov 22, 2011 | 4.537 | 4.625 | 4.362 | 4.604 | 288,762,112 | -0.04(-0.78%) |
Nov 21, 2011 | 4.671 | 4.732 | 4.540 | 4.640 | 199,345,824 | -0.20(-4.04%) |
Nov 18, 2011 | 4.799 | 4.906 | 4.775 | 4.835 | 169,491,664 | +0.12(+2.57%) |
Nov 17, 2011 | 4.809 | 4.815 | 4.633 | 4.714 | 106,079,448 | -0.11(-2.29%) |
Nov 16, 2011 | 4.853 | 4.939 | 4.775 | 4.825 | 116,791,040 | -0.05(-1.10%) |
Nov 15, 2011 | 4.697 | 4.910 | 4.682 | 4.879 | 116,285,272 | +0.16(+3.37%) |
Nov 14, 2011 | 4.761 | 4.785 | 4.682 | 4.720 | 65,779,788 | -0.04(-0.94%) |
Nov 11, 2011 | 4.704 | 4.801 | 4.690 | 4.765 | 76,200,488 | +0.14(+3.06%) |
Nov 10, 2011 | 4.585 | 4.651 | 4.545 | 4.623 | 87,092,440 | +0.07(+1.63%) |
Nov 09, 2011 | 4.694 | 4.701 | 4.535 | 4.549 | 107,970,120 | -0.26(-5.42%) |
Nov 08, 2011 | 4.856 | 4.856 | 4.733 | 4.809 | 100,798,728 | -0.01(-0.14%) |
Nov 07, 2011 | 4.673 | 4.820 | 4.635 | 4.816 | 103,556,248 | +0.16(+3.37%) |
Nov 04, 2011 | 4.613 | 4.661 | 4.550 | 4.659 | 73,140,136 | +0.02(+0.48%) |
Nov 03, 2011 | 4.526 | 4.661 | 4.464 | 4.637 | 93,211,288 | +0.16(+3.59%) |
Nov 02, 2011 | 4.479 | 4.554 | 4.455 | 4.476 | 94,625,488 | +0.05(+1.05%) |