Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 5.301 | 5.370 | 5.139 | 5.247 | 48,697,580 | +0.07(+1.34%) |
Jan 30, 2012 | 5.046 | 5.231 | 4.969 | 5.177 | 14,477,013 | -0.01(-0.15%) |
Jan 27, 2012 | 5.108 | 5.254 | 5.100 | 5.185 | 20,759,294 | -0.04(-0.74%) |
Jan 26, 2012 | 5.162 | 5.308 | 5.162 | 5.223 | 39,125,888 | +0.15(+2.88%) |
Jan 25, 2012 | 4.846 | 5.108 | 4.846 | 5.077 | 12,810,719 | +0.15(+3.13%) |
Jan 24, 2012 | 4.915 | 4.938 | 4.800 | 4.923 | 10,127,718 | -0.02(-0.31%) |
Jan 23, 2012 | 4.900 | 5.054 | 4.846 | 4.938 | 16,063,375 | -0.02(-0.31%) |
Jan 20, 2012 | 4.938 | 5.000 | 4.800 | 4.954 | 19,677,658 | -0.01(-0.16%) |
Jan 19, 2012 | 4.846 | 5.062 | 4.800 | 4.962 | 34,597,064 | +0.19(+4.04%) |
Jan 18, 2012 | 4.468 | 4.784 | 4.422 | 4.769 | 29,723,748 | +0.35(+8.03%) |
Jan 17, 2012 | 4.561 | 4.569 | 4.384 | 4.415 | 16,938,236 | +0.07(+1.60%) |
Jan 13, 2012 | 4.337 | 4.422 | 4.237 | 4.345 | 16,866,564 | -0.10(-2.25%) |
Jan 12, 2012 | 4.361 | 4.499 | 4.330 | 4.445 | 26,026,714 | +0.13(+3.04%) |
Jan 11, 2012 | 4.122 | 4.376 | 4.122 | 4.314 | 20,129,852 | +0.15(+3.70%) |
Jan 10, 2012 | 4.268 | 4.284 | 4.145 | 4.160 | 10,878,842 | +0.05(+1.12%) |
Jan 09, 2012 | 4.191 | 4.230 | 4.083 | 4.114 | 16,433,131 | -0.07(-1.66%) |
Jan 06, 2012 | 4.322 | 4.361 | 4.129 | 4.183 | 30,354,460 | -0.11(-2.51%) |
Jan 05, 2012 | 4.337 | 4.353 | 4.253 | 4.291 | 24,909,212 | -0.08(-1.94%) |
Jan 04, 2012 | 4.314 | 4.407 | 4.230 | 4.376 | 31,169,378 | +0.22(+5.38%) |
Dec 30, 2011 | 4.183 | 4.183 | 4.060 | 4.153 | 6,645,399 | +0.00(+0.00%) |
Dec 29, 2011 | 4.060 | 4.199 | 4.006 | 4.153 | 10,267,901 | +0.10(+2.47%) |
Dec 28, 2011 | 4.114 | 4.122 | 4.006 | 4.052 | 7,085,294 | -0.05(-1.31%) |
Dec 27, 2011 | 4.076 | 4.253 | 4.076 | 4.106 | 6,906,584 | -0.08(-2.02%) |
Dec 23, 2011 | 4.260 | 4.322 | 4.137 | 4.191 | 13,381,135 | +0.27(+6.88%) |
Dec 21, 2011 | 3.929 | 3.952 | 3.821 | 3.921 | 8,698,794 | -0.02(-0.39%) |
Dec 20, 2011 | 3.806 | 3.945 | 3.790 | 3.937 | 14,584,633 | +0.28(+7.58%) |
Dec 19, 2011 | 3.875 | 3.875 | 3.644 | 3.659 | 12,515,879 | -0.22(-5.57%) |
Dec 16, 2011 | 3.713 | 3.875 | 3.667 | 3.875 | 19,751,070 | +0.24(+6.57%) |
Dec 15, 2011 | 3.698 | 3.790 | 3.613 | 3.636 | 12,515,746 | +0.05(+1.29%) |
Dec 14, 2011 | 3.598 | 3.690 | 3.536 | 3.590 | 14,125,809 | -0.05(-1.48%) |
Dec 13, 2011 | 3.737 | 3.844 | 3.606 | 3.644 | 9,496,733 | -0.02(-0.42%) |
Dec 12, 2011 | 3.821 | 3.860 | 3.544 | 3.659 | 21,660,298 | -0.25(-6.31%) |
Dec 09, 2011 | 3.659 | 3.952 | 3.659 | 3.906 | 11,577,098 | +0.24(+6.51%) |
Dec 08, 2011 | 3.860 | 3.883 | 3.598 | 3.667 | 16,782,380 | -0.25(-6.48%) |
Dec 07, 2011 | 3.798 | 3.929 | 3.767 | 3.921 | 9,937,531 | +0.07(+1.80%) |
Dec 06, 2011 | 3.852 | 3.921 | 3.752 | 3.852 | 11,311,018 | -0.04(-0.99%) |
Dec 05, 2011 | 3.744 | 3.914 | 3.744 | 3.891 | 18,884,478 | +0.21(+5.65%) |
Dec 02, 2011 | 3.706 | 3.744 | 3.644 | 3.683 | 10,438,142 | +0.05(+1.27%) |
Dec 01, 2011 | 3.536 | 3.675 | 3.467 | 3.636 | 16,643,149 | +0.05(+1.29%) |
Nov 30, 2011 | 3.582 | 3.683 | 3.509 | 3.590 | 21,082,940 | +0.26(+7.87%) |
Nov 29, 2011 | 3.166 | 3.467 | 3.120 | 3.328 | 24,016,372 | +0.15(+4.85%) |
Nov 28, 2011 | 2.904 | 3.251 | 2.881 | 3.174 | 22,374,046 | +0.49(+18.39%) |
Nov 25, 2011 | 2.897 | 2.943 | 2.650 | 2.681 | 12,372,270 | -0.22(-7.45%) |
Nov 23, 2011 | 3.120 | 3.143 | 2.878 | 2.897 | 14,665,751 | -0.27(-8.52%) |
Nov 22, 2011 | 3.205 | 3.243 | 3.089 | 3.166 | 8,276,595 | +0.08(+2.49%) |
Nov 21, 2011 | 3.174 | 3.243 | 3.028 | 3.089 | 12,068,057 | -0.20(-6.09%) |
Nov 18, 2011 | 3.390 | 3.417 | 3.282 | 3.290 | 12,843,216 | -0.08(-2.29%) |
Nov 17, 2011 | 3.490 | 3.544 | 3.336 | 3.367 | 14,621,120 | -0.11(-3.10%) |
Nov 16, 2011 | 3.498 | 3.606 | 3.444 | 3.475 | 9,984,631 | -0.10(-2.80%) |
Nov 15, 2011 | 3.459 | 3.590 | 3.421 | 3.575 | 7,990,812 | +0.08(+2.43%) |
Nov 14, 2011 | 3.544 | 3.567 | 3.459 | 3.490 | 5,496,439 | -0.08(-2.16%) |
Nov 11, 2011 | 3.621 | 3.636 | 3.444 | 3.567 | 12,743,816 | +0.18(+5.23%) |
Nov 10, 2011 | 3.467 | 3.521 | 3.344 | 3.390 | 9,364,356 | +0.05(+1.38%) |
Nov 09, 2011 | 3.613 | 3.652 | 3.336 | 3.344 | 19,064,606 | -0.39(-10.33%) |
Nov 08, 2011 | 3.713 | 3.798 | 3.667 | 3.729 | 15,929,280 | +0.08(+2.11%) |
Nov 07, 2011 | 3.675 | 3.752 | 3.552 | 3.652 | 17,745,164 | +0.05(+1.28%) |
Nov 04, 2011 | 3.482 | 3.721 | 3.405 | 3.606 | 32,225,746 | +0.15(+4.23%) |
Nov 03, 2011 | 3.451 | 3.475 | 3.267 | 3.459 | 19,878,326 | +0.21(+6.40%) |
Nov 02, 2011 | 3.174 | 3.367 | 3.136 | 3.251 | 8,494,589 | +0.15(+4.71%) |