Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 5.848 | 5.860 | 5.692 | 5.722 | 14,167,071 | -0.05(-0.94%) |
Jan 30, 2012 | 5.740 | 5.818 | 5.650 | 5.776 | 16,031,217 | -0.04(-0.62%) |
Jan 27, 2012 | 5.836 | 5.903 | 5.788 | 5.812 | 17,451,936 | -0.02(-0.41%) |
Jan 26, 2012 | 5.878 | 5.933 | 5.782 | 5.836 | 16,147,799 | -0.04(-0.72%) |
Jan 25, 2012 | 5.752 | 5.951 | 5.674 | 5.878 | 12,242,643 | +0.14(+2.41%) |
Jan 24, 2012 | 5.583 | 5.743 | 5.535 | 5.740 | 11,917,601 | -0.02(-0.42%) |
Jan 23, 2012 | 5.740 | 5.782 | 5.680 | 5.764 | 13,909,787 | +0.03(+0.53%) |
Jan 20, 2012 | 5.728 | 5.792 | 5.680 | 5.734 | 11,399,025 | +0.01(+0.11%) |
Jan 19, 2012 | 5.722 | 5.758 | 5.595 | 5.728 | 21,363,410 | -0.07(-1.25%) |
Jan 18, 2012 | 5.656 | 5.806 | 5.632 | 5.800 | 14,110,969 | +0.07(+1.16%) |
Jan 17, 2012 | 5.704 | 5.752 | 5.638 | 5.734 | 17,895,138 | +0.25(+4.50%) |
Jan 13, 2012 | 5.547 | 5.553 | 5.415 | 5.487 | 15,252,953 | -0.17(-2.98%) |
Jan 12, 2012 | 5.553 | 5.680 | 5.487 | 5.656 | 12,684,021 | +0.11(+1.95%) |
Jan 11, 2012 | 5.541 | 5.577 | 5.493 | 5.547 | 12,572,316 | +0.13(+2.45%) |
Jan 10, 2012 | 5.415 | 5.481 | 5.382 | 5.415 | 20,281,148 | +0.25(+4.90%) |
Jan 09, 2012 | 5.192 | 5.252 | 5.144 | 5.162 | 13,488,844 | +0.05(+0.94%) |
Jan 06, 2012 | 5.138 | 5.192 | 5.059 | 5.114 | 16,291,890 | +0.07(+1.43%) |
Jan 05, 2012 | 5.096 | 5.138 | 4.969 | 5.041 | 13,309,724 | -0.03(-0.59%) |
Jan 04, 2012 | 4.915 | 5.150 | 4.915 | 5.071 | 9,933,312 | +0.37(+7.81%) |
Dec 30, 2011 | 4.662 | 4.704 | 4.662 | 4.704 | 4,724,977 | +0.04(+0.77%) |
Dec 29, 2011 | 4.638 | 4.680 | 4.571 | 4.668 | 8,004,170 | +0.08(+1.71%) |
Dec 28, 2011 | 4.752 | 4.770 | 4.578 | 4.590 | 6,736,601 | -0.19(-3.91%) |
Dec 27, 2011 | 4.758 | 4.813 | 4.758 | 4.776 | 7,782,840 | +0.07(+1.54%) |
Dec 23, 2011 | 4.746 | 4.770 | 4.668 | 4.704 | 8,958,183 | +0.14(+3.17%) |
Dec 21, 2011 | 4.559 | 4.578 | 4.475 | 4.559 | 8,479,744 | -0.01(-0.26%) |
Dec 20, 2011 | 4.439 | 4.590 | 4.439 | 4.571 | 10,553,510 | +0.26(+6.01%) |
Dec 19, 2011 | 4.445 | 4.451 | 4.282 | 4.312 | 9,266,047 | -0.13(-2.85%) |
Dec 16, 2011 | 4.511 | 4.565 | 4.403 | 4.439 | 19,743,808 | +0.00(+0.00%) |
Dec 15, 2011 | 4.559 | 4.584 | 4.433 | 4.439 | 9,541,356 | +0.01(+0.14%) |
Dec 14, 2011 | 4.427 | 4.541 | 4.385 | 4.433 | 11,214,750 | -0.03(-0.67%) |
Dec 13, 2011 | 4.602 | 4.656 | 4.421 | 4.463 | 16,871,850 | -0.04(-0.80%) |
Dec 12, 2011 | 4.565 | 4.614 | 4.475 | 4.499 | 12,581,299 | -0.23(-4.96%) |
Dec 09, 2011 | 4.650 | 4.740 | 4.620 | 4.734 | 14,439,718 | +0.14(+3.01%) |
Dec 08, 2011 | 4.758 | 4.776 | 4.584 | 4.596 | 19,777,730 | -0.25(-5.10%) |
Dec 07, 2011 | 4.837 | 4.927 | 4.776 | 4.843 | 13,877,148 | -0.04(-0.74%) |
Dec 06, 2011 | 4.812 | 4.939 | 4.758 | 4.879 | 9,118,613 | +0.02(+0.50%) |
Dec 05, 2011 | 4.794 | 4.885 | 4.764 | 4.855 | 9,329,956 | +0.19(+4.00%) |
Dec 02, 2011 | 4.716 | 4.758 | 4.614 | 4.668 | 9,161,618 | +0.01(+0.13%) |
Dec 01, 2011 | 4.608 | 4.704 | 4.602 | 4.662 | 12,639,055 | +0.04(+0.78%) |
Nov 30, 2011 | 4.553 | 4.626 | 4.385 | 4.626 | 21,403,720 | +0.37(+8.63%) |
Nov 29, 2011 | 4.379 | 4.385 | 4.234 | 4.258 | 16,608,570 | -0.19(-4.20%) |
Nov 28, 2011 | 4.421 | 4.445 | 4.373 | 4.445 | 17,011,348 | +0.20(+4.83%) |
Nov 25, 2011 | 4.288 | 4.343 | 4.228 | 4.240 | 7,578,728 | -0.13(-2.90%) |
Nov 23, 2011 | 4.523 | 4.523 | 4.361 | 4.367 | 10,786,795 | -0.24(-5.23%) |
Nov 22, 2011 | 4.608 | 4.680 | 4.523 | 4.608 | 13,445,353 | -0.04(-0.97%) |
Nov 21, 2011 | 4.647 | 4.694 | 4.557 | 4.653 | 13,460,999 | -0.15(-3.11%) |
Nov 18, 2011 | 4.915 | 4.933 | 4.778 | 4.802 | 15,330,894 | -0.08(-1.71%) |
Nov 17, 2011 | 5.178 | 5.190 | 4.838 | 4.886 | 18,995,456 | -0.22(-4.33%) |
Nov 16, 2011 | 5.113 | 5.226 | 5.077 | 5.107 | 15,227,404 | -0.18(-3.39%) |
Nov 15, 2011 | 5.190 | 5.357 | 5.130 | 5.286 | 9,248,484 | +0.04(+0.80%) |
Nov 14, 2011 | 5.244 | 5.262 | 5.154 | 5.244 | 14,599,073 | -0.16(-2.88%) |
Nov 11, 2011 | 5.328 | 5.477 | 5.322 | 5.399 | 15,603,321 | +0.22(+4.27%) |
Nov 10, 2011 | 5.256 | 5.292 | 5.136 | 5.178 | 18,421,452 | +0.06(+1.17%) |
Nov 09, 2011 | 5.226 | 5.268 | 5.095 | 5.118 | 35,210,008 | -0.34(-6.24%) |
Nov 08, 2011 | 5.429 | 5.471 | 5.295 | 5.459 | 19,982,840 | -0.02(-0.33%) |
Nov 07, 2011 | 5.453 | 5.549 | 5.363 | 5.477 | 15,348,658 | +0.05(+0.99%) |
Nov 04, 2011 | 5.298 | 5.477 | 5.196 | 5.423 | 22,554,624 | +0.05(+0.89%) |
Nov 03, 2011 | 5.429 | 5.483 | 5.342 | 5.375 | 21,897,530 | +0.02(+0.45%) |
Nov 02, 2011 | 5.268 | 5.447 | 5.256 | 5.351 | 13,704,961 | +0.19(+3.70%) |