Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 5.241 | 5.268 | 5.148 | 5.168 | 29,412,944 | -0.05(-1.02%) |
Jan 30, 2012 | 5.268 | 5.281 | 5.168 | 5.221 | 18,098,558 | -0.11(-2.00%) |
Jan 27, 2012 | 5.201 | 5.354 | 5.178 | 5.327 | 28,923,198 | +0.09(+1.65%) |
Jan 26, 2012 | 5.487 | 5.500 | 5.175 | 5.241 | 35,083,784 | -0.24(-4.37%) |
Jan 25, 2012 | 5.321 | 5.500 | 5.308 | 5.480 | 29,588,956 | +0.07(+1.35%) |
Jan 24, 2012 | 5.361 | 5.500 | 5.314 | 5.407 | 40,502,944 | +0.01(+0.25%) |
Jan 23, 2012 | 5.534 | 5.560 | 5.347 | 5.394 | 24,281,266 | -0.13(-2.29%) |
Jan 20, 2012 | 5.480 | 5.520 | 5.367 | 5.520 | 20,288,814 | +0.00(+0.00%) |
Jan 19, 2012 | 5.554 | 5.560 | 5.447 | 5.520 | 24,880,648 | -0.01(-0.12%) |
Jan 18, 2012 | 5.447 | 5.567 | 5.401 | 5.527 | 18,585,602 | +0.07(+1.28%) |
Jan 17, 2012 | 5.574 | 5.613 | 5.427 | 5.457 | 19,994,710 | -0.07(-1.32%) |
Jan 13, 2012 | 5.401 | 5.547 | 5.308 | 5.530 | 20,284,534 | +0.06(+1.16%) |
Jan 12, 2012 | 5.474 | 5.507 | 5.361 | 5.467 | 24,811,370 | +0.02(+0.31%) |
Jan 11, 2012 | 5.374 | 5.474 | 5.301 | 5.451 | 19,961,040 | +0.04(+0.68%) |
Jan 10, 2012 | 5.394 | 5.421 | 5.301 | 5.414 | 21,352,118 | +0.10(+1.88%) |
Jan 09, 2012 | 5.341 | 5.347 | 5.261 | 5.314 | 16,932,658 | +0.01(+0.13%) |
Jan 06, 2012 | 5.314 | 5.347 | 5.208 | 5.308 | 15,048,537 | -0.01(-0.25%) |
Jan 05, 2012 | 5.168 | 5.374 | 5.108 | 5.321 | 21,861,910 | +0.13(+2.43%) |
Jan 04, 2012 | 5.148 | 5.248 | 5.101 | 5.194 | 15,897,124 | +0.08(+1.56%) |
Dec 30, 2011 | 5.168 | 5.168 | 5.101 | 5.115 | 10,013,964 | -0.05(-1.03%) |
Dec 29, 2011 | 5.081 | 5.181 | 5.061 | 5.168 | 9,252,706 | +0.09(+1.83%) |
Dec 28, 2011 | 5.141 | 5.148 | 5.048 | 5.075 | 8,908,348 | -0.07(-1.29%) |
Dec 27, 2011 | 5.181 | 5.181 | 5.101 | 5.141 | 7,201,867 | -0.03(-0.64%) |
Dec 23, 2011 | 5.188 | 5.248 | 5.088 | 5.175 | 14,589,442 | +0.16(+3.18%) |
Dec 21, 2011 | 4.908 | 5.015 | 4.862 | 5.015 | 22,228,650 | +0.11(+2.31%) |
Dec 20, 2011 | 4.822 | 4.948 | 4.795 | 4.902 | 17,159,876 | +0.15(+3.22%) |
Dec 19, 2011 | 4.769 | 4.795 | 4.676 | 4.749 | 19,226,002 | -0.03(-0.56%) |
Dec 16, 2011 | 4.769 | 4.855 | 4.749 | 4.775 | 17,112,662 | +0.04(+0.84%) |
Dec 15, 2011 | 4.795 | 4.829 | 4.729 | 4.736 | 14,001,603 | +0.01(+0.14%) |
Dec 14, 2011 | 4.702 | 4.802 | 4.656 | 4.729 | 17,050,318 | -0.02(-0.42%) |
Dec 13, 2011 | 4.855 | 4.889 | 4.689 | 4.749 | 16,005,582 | -0.05(-1.11%) |
Dec 12, 2011 | 4.842 | 4.859 | 4.722 | 4.802 | 14,003,709 | -0.11(-2.17%) |
Dec 09, 2011 | 4.835 | 4.932 | 4.802 | 4.908 | 12,541,384 | +0.13(+2.64%) |
Dec 08, 2011 | 4.889 | 4.889 | 4.762 | 4.782 | 21,685,504 | -0.15(-2.97%) |
Dec 07, 2011 | 4.835 | 4.958 | 4.789 | 4.928 | 11,940,241 | +0.05(+1.09%) |
Dec 06, 2011 | 4.889 | 4.915 | 4.795 | 4.875 | 14,732,946 | -0.05(-1.08%) |
Dec 05, 2011 | 4.869 | 4.982 | 4.839 | 4.928 | 19,421,628 | +0.14(+2.92%) |
Dec 02, 2011 | 4.855 | 4.928 | 4.762 | 4.789 | 25,663,704 | -0.01(-0.28%) |
Dec 01, 2011 | 4.795 | 4.862 | 4.722 | 4.802 | 13,766,671 | -0.05(-0.96%) |
Nov 30, 2011 | 4.782 | 4.869 | 4.709 | 4.849 | 30,823,228 | +0.22(+4.74%) |
Nov 29, 2011 | 4.556 | 4.689 | 4.503 | 4.629 | 21,473,716 | +0.09(+2.05%) |
Nov 28, 2011 | 4.603 | 4.636 | 4.456 | 4.536 | 16,502,732 | +0.10(+2.25%) |
Nov 25, 2011 | 4.403 | 4.556 | 4.390 | 4.436 | 4,796,880 | +0.02(+0.45%) |
Nov 23, 2011 | 4.423 | 4.542 | 4.396 | 4.416 | 26,938,936 | -0.07(-1.48%) |
Nov 22, 2011 | 4.516 | 4.555 | 4.416 | 4.482 | 26,207,818 | -0.05(-1.17%) |
Nov 21, 2011 | 4.615 | 4.681 | 4.535 | 4.535 | 31,394,454 | -0.15(-3.25%) |
Nov 18, 2011 | 4.780 | 4.794 | 4.681 | 4.688 | 22,306,306 | -0.04(-0.84%) |
Nov 17, 2011 | 4.780 | 4.933 | 4.701 | 4.727 | 23,758,498 | -0.07(-1.38%) |
Nov 16, 2011 | 4.814 | 4.972 | 4.780 | 4.794 | 19,394,348 | -0.04(-0.82%) |
Nov 15, 2011 | 4.747 | 4.900 | 4.734 | 4.833 | 14,905,252 | +0.05(+1.11%) |
Nov 14, 2011 | 4.893 | 4.906 | 4.741 | 4.780 | 15,444,119 | -0.17(-3.35%) |
Nov 11, 2011 | 4.880 | 4.979 | 4.867 | 4.946 | 14,304,658 | +0.15(+3.03%) |
Nov 10, 2011 | 4.780 | 4.847 | 4.701 | 4.800 | 20,944,568 | +0.11(+2.26%) |
Nov 09, 2011 | 4.833 | 4.867 | 4.681 | 4.694 | 24,515,214 | -0.30(-5.97%) |
Nov 08, 2011 | 4.926 | 5.012 | 4.867 | 4.992 | 20,615,230 | +0.10(+2.03%) |
Nov 07, 2011 | 4.833 | 4.986 | 4.817 | 4.893 | 19,508,502 | +0.04(+0.82%) |
Nov 04, 2011 | 4.814 | 4.873 | 4.694 | 4.853 | 25,552,234 | -0.02(-0.41%) |
Nov 03, 2011 | 4.800 | 4.923 | 4.655 | 4.873 | 26,043,290 | +0.14(+2.94%) |
Nov 02, 2011 | 4.648 | 4.761 | 4.602 | 4.734 | 22,852,670 | +0.21(+4.69%) |