Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 6.059 | 6.073 | 5.936 | 5.985 | 75,254,760 | -0.02(-0.28%) |
Jan 30, 2012 | 5.923 | 6.006 | 5.878 | 6.001 | 54,219,460 | -0.04(-0.61%) |
Jan 27, 2012 | 5.989 | 6.063 | 5.981 | 6.038 | 58,094,028 | -0.01(-0.14%) |
Jan 26, 2012 | 6.163 | 6.187 | 5.999 | 6.046 | 84,586,672 | -0.06(-1.04%) |
Jan 25, 2012 | 5.990 | 6.138 | 5.945 | 6.110 | 73,554,744 | +0.10(+1.65%) |
Jan 24, 2012 | 5.949 | 6.013 | 5.930 | 6.011 | 63,490,076 | -0.01(-0.22%) |
Jan 23, 2012 | 6.015 | 6.082 | 5.966 | 6.024 | 66,462,128 | +0.01(+0.10%) |
Jan 20, 2012 | 5.989 | 6.018 | 5.960 | 6.018 | 48,509,952 | +0.01(+0.14%) |
Jan 19, 2012 | 5.986 | 6.020 | 5.950 | 6.009 | 61,363,844 | +0.07(+1.12%) |
Jan 18, 2012 | 5.816 | 5.953 | 5.795 | 5.943 | 82,767,184 | +0.13(+2.24%) |
Jan 17, 2012 | 5.884 | 5.905 | 5.793 | 5.813 | 72,658,184 | +0.02(+0.29%) |
Jan 13, 2012 | 5.755 | 5.796 | 5.673 | 5.796 | 100,045,808 | -0.04(-0.65%) |
Jan 12, 2012 | 5.838 | 5.852 | 5.748 | 5.834 | 81,257,024 | +0.02(+0.43%) |
Jan 11, 2012 | 5.764 | 5.822 | 5.745 | 5.809 | 89,051,232 | +0.01(+0.14%) |
Jan 10, 2012 | 5.826 | 5.847 | 5.786 | 5.801 | 83,512,408 | +0.10(+1.75%) |
Jan 09, 2012 | 5.702 | 5.717 | 5.650 | 5.701 | 73,828,248 | +0.01(+0.25%) |
Jan 06, 2012 | 5.721 | 5.723 | 5.639 | 5.687 | 113,398,568 | -0.02(-0.41%) |
Jan 05, 2012 | 5.616 | 5.723 | 5.563 | 5.711 | 100,474,728 | +0.04(+0.63%) |
Jan 04, 2012 | 5.631 | 5.686 | 5.588 | 5.676 | 72,131,720 | +0.18(+3.34%) |
Dec 30, 2011 | 5.528 | 5.548 | 5.490 | 5.492 | 42,657,884 | -0.04(-0.77%) |
Dec 29, 2011 | 5.464 | 5.549 | 5.457 | 5.535 | 59,315,340 | +0.10(+1.79%) |
Dec 28, 2011 | 5.575 | 5.576 | 5.416 | 5.438 | 75,427,344 | -0.13(-2.40%) |
Dec 27, 2011 | 5.544 | 5.602 | 5.535 | 5.571 | 46,914,104 | +0.01(+0.13%) |
Dec 23, 2011 | 5.505 | 5.567 | 5.480 | 5.564 | 61,078,048 | +0.19(+3.59%) |
Dec 21, 2011 | 5.349 | 5.388 | 5.250 | 5.371 | 120,041,664 | +0.02(+0.42%) |
Dec 20, 2011 | 5.202 | 5.368 | 5.202 | 5.349 | 108,944,744 | +0.30(+5.96%) |
Dec 19, 2011 | 5.196 | 5.218 | 5.025 | 5.048 | 114,909,096 | -0.11(-2.07%) |
Dec 16, 2011 | 5.209 | 5.271 | 5.132 | 5.155 | 129,062,600 | +0.01(+0.25%) |
Dec 15, 2011 | 5.213 | 5.228 | 5.128 | 5.142 | 96,428,376 | +0.04(+0.70%) |
Dec 14, 2011 | 5.176 | 5.214 | 5.081 | 5.106 | 134,625,056 | -0.12(-2.21%) |
Dec 13, 2011 | 5.374 | 5.434 | 5.167 | 5.221 | 128,575,688 | -0.09(-1.76%) |
Dec 12, 2011 | 5.381 | 5.383 | 5.228 | 5.315 | 125,904,080 | -0.16(-2.94%) |
Dec 09, 2011 | 5.348 | 5.506 | 5.337 | 5.476 | 98,360,072 | +0.17(+3.28%) |
Dec 08, 2011 | 5.471 | 5.493 | 5.273 | 5.302 | 154,981,424 | -0.23(-4.18%) |
Dec 07, 2011 | 5.464 | 5.587 | 5.389 | 5.533 | 115,325,232 | +0.03(+0.54%) |
Dec 06, 2011 | 5.497 | 5.575 | 5.460 | 5.503 | 93,734,688 | +0.00(+0.06%) |
Dec 05, 2011 | 5.550 | 5.580 | 5.432 | 5.499 | 113,432,880 | +0.11(+2.13%) |
Dec 02, 2011 | 5.490 | 5.523 | 5.373 | 5.384 | 101,555,016 | -0.01(-0.13%) |
Dec 01, 2011 | 5.379 | 5.448 | 5.343 | 5.392 | 97,487,584 | +0.00(+0.04%) |
Nov 30, 2011 | 5.265 | 5.422 | 5.244 | 5.389 | 129,116,200 | +0.41(+8.25%) |
Nov 29, 2011 | 4.980 | 5.048 | 4.944 | 4.978 | 109,793,904 | +0.03(+0.55%) |
Nov 28, 2011 | 4.936 | 4.992 | 4.880 | 4.951 | 103,040,312 | +0.27(+5.82%) |
Nov 25, 2011 | 4.686 | 4.791 | 4.678 | 4.679 | 61,168,140 | -0.02(-0.51%) |
Nov 23, 2011 | 4.825 | 4.835 | 4.700 | 4.703 | 149,950,496 | -0.21(-4.35%) |
Nov 22, 2011 | 4.937 | 4.994 | 4.862 | 4.917 | 130,034,624 | -0.04(-0.84%) |
Nov 21, 2011 | 5.003 | 5.015 | 4.873 | 4.958 | 155,393,296 | -0.20(-3.83%) |
Nov 18, 2011 | 5.200 | 5.220 | 5.112 | 5.156 | 119,862,504 | -0.01(-0.16%) |
Nov 17, 2011 | 5.321 | 5.344 | 5.092 | 5.164 | 214,455,408 | -0.18(-3.34%) |
Nov 16, 2011 | 5.402 | 5.535 | 5.321 | 5.343 | 150,039,136 | -0.17(-3.13%) |
Nov 15, 2011 | 5.437 | 5.570 | 5.394 | 5.516 | 116,607,784 | +0.06(+1.06%) |
Nov 14, 2011 | 5.523 | 5.537 | 5.412 | 5.458 | 115,800,584 | -0.11(-1.94%) |
Nov 11, 2011 | 5.492 | 5.592 | 5.489 | 5.566 | 105,791,272 | +0.21(+3.89%) |
Nov 10, 2011 | 5.402 | 5.414 | 5.251 | 5.357 | 160,691,664 | +0.10(+1.89%) |
Nov 09, 2011 | 5.420 | 5.470 | 5.239 | 5.258 | 215,333,600 | -0.42(-7.44%) |
Nov 08, 2011 | 5.598 | 5.695 | 5.493 | 5.680 | 152,796,608 | +0.14(+2.54%) |
Nov 07, 2011 | 5.466 | 5.551 | 5.363 | 5.540 | 132,518,520 | +0.07(+1.28%) |
Nov 04, 2011 | 5.453 | 5.492 | 5.345 | 5.470 | 140,888,736 | -0.07(-1.28%) |
Nov 03, 2011 | 5.461 | 5.562 | 5.312 | 5.541 | 178,994,880 | +0.20(+3.68%) |
Nov 02, 2011 | 5.336 | 5.382 | 5.245 | 5.344 | 155,296,864 | +0.16(+3.18%) |