Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 4.870 | 4.877 | 4.746 | 4.834 | 79,596,880 | +0.02(+0.36%) |
Jan 30, 2012 | 4.710 | 4.844 | 4.704 | 4.817 | 70,149,760 | +0.00(+0.00%) |
Jan 27, 2012 | 4.779 | 4.851 | 4.768 | 4.817 | 68,899,040 | -0.02(-0.39%) |
Jan 26, 2012 | 4.874 | 4.919 | 4.812 | 4.836 | 66,033,052 | -0.06(-1.17%) |
Jan 25, 2012 | 4.908 | 4.931 | 4.844 | 4.893 | 77,084,304 | -0.03(-0.70%) |
Jan 24, 2012 | 4.877 | 4.983 | 4.872 | 4.927 | 86,172,352 | -0.03(-0.56%) |
Jan 23, 2012 | 4.827 | 4.989 | 4.827 | 4.955 | 128,701,728 | +0.10(+1.96%) |
Jan 20, 2012 | 4.685 | 4.869 | 4.673 | 4.860 | 130,188,072 | +0.17(+3.61%) |
Jan 19, 2012 | 4.668 | 4.708 | 4.644 | 4.691 | 64,726,288 | +0.03(+0.56%) |
Jan 18, 2012 | 4.561 | 4.665 | 4.561 | 4.665 | 66,375,580 | +0.09(+2.06%) |
Jan 17, 2012 | 4.619 | 4.644 | 4.561 | 4.571 | 64,796,028 | -0.01(-0.13%) |
Jan 13, 2012 | 4.615 | 4.645 | 4.556 | 4.577 | 68,335,680 | -0.08(-1.71%) |
Jan 12, 2012 | 4.618 | 4.663 | 4.604 | 4.656 | 60,357,252 | +0.05(+1.18%) |
Jan 11, 2012 | 4.578 | 4.608 | 4.549 | 4.602 | 78,719,304 | -0.01(-0.21%) |
Jan 10, 2012 | 4.611 | 4.647 | 4.592 | 4.611 | 72,920,408 | +0.04(+0.95%) |
Jan 09, 2012 | 4.559 | 4.597 | 4.549 | 4.568 | 64,008,128 | +0.01(+0.15%) |
Jan 06, 2012 | 4.590 | 4.597 | 4.544 | 4.561 | 67,754,472 | -0.02(-0.38%) |
Jan 05, 2012 | 4.547 | 4.594 | 4.535 | 4.578 | 80,148,976 | -0.02(-0.38%) |
Jan 04, 2012 | 4.582 | 4.630 | 4.568 | 4.596 | 64,343,444 | +0.15(+3.26%) |
Dec 30, 2011 | 4.426 | 4.488 | 4.426 | 4.450 | 66,540,696 | +0.02(+0.55%) |
Dec 29, 2011 | 4.342 | 4.435 | 4.342 | 4.426 | 52,984,500 | +0.07(+1.67%) |
Dec 28, 2011 | 4.412 | 4.445 | 4.344 | 4.354 | 60,554,548 | -0.08(-1.75%) |
Dec 27, 2011 | 4.435 | 4.488 | 4.426 | 4.431 | 69,154,008 | -0.04(-0.89%) |
Dec 23, 2011 | 4.476 | 4.487 | 4.449 | 4.471 | 61,387,220 | +0.08(+1.73%) |
Dec 21, 2011 | 4.450 | 4.471 | 4.326 | 4.395 | 113,969,552 | -0.08(-1.81%) |
Dec 20, 2011 | 4.411 | 4.521 | 4.411 | 4.476 | 85,424,472 | +0.13(+3.10%) |
Dec 19, 2011 | 4.483 | 4.505 | 4.323 | 4.342 | 97,484,288 | -0.12(-2.75%) |
Dec 16, 2011 | 4.551 | 4.608 | 4.463 | 4.464 | 191,654,944 | -0.06(-1.22%) |
Dec 15, 2011 | 4.602 | 4.614 | 4.513 | 4.520 | 103,663,552 | -0.04(-0.83%) |
Dec 14, 2011 | 4.601 | 4.623 | 4.483 | 4.558 | 129,188,104 | -0.07(-1.57%) |
Dec 13, 2011 | 4.736 | 4.812 | 4.604 | 4.630 | 105,566,416 | -0.09(-1.98%) |
Dec 12, 2011 | 4.677 | 4.743 | 4.677 | 4.723 | 113,428,960 | -0.10(-2.01%) |
Dec 09, 2011 | 4.770 | 4.912 | 4.755 | 4.820 | 111,785,776 | +0.04(+0.87%) |
Dec 08, 2011 | 4.867 | 4.953 | 4.761 | 4.779 | 125,483,416 | -0.13(-2.64%) |
Dec 07, 2011 | 4.815 | 4.938 | 4.782 | 4.908 | 103,718,344 | +0.04(+0.82%) |
Dec 06, 2011 | 4.793 | 4.913 | 4.787 | 4.869 | 99,848,840 | +0.01(+0.21%) |
Dec 05, 2011 | 4.834 | 4.907 | 4.815 | 4.858 | 107,118,720 | +0.08(+1.59%) |
Dec 02, 2011 | 4.922 | 4.924 | 4.772 | 4.782 | 118,394,440 | -0.09(-1.91%) |
Dec 01, 2011 | 4.741 | 4.913 | 4.741 | 4.875 | 128,316,064 | +0.05(+0.97%) |
Nov 30, 2011 | 4.741 | 4.863 | 4.741 | 4.829 | 209,297,952 | +0.18(+3.90%) |
Nov 29, 2011 | 4.666 | 4.751 | 4.597 | 4.647 | 157,464,512 | +0.06(+1.39%) |
Nov 28, 2011 | 4.490 | 4.599 | 4.426 | 4.583 | 114,941,504 | +0.20(+4.49%) |
Nov 25, 2011 | 4.423 | 4.468 | 4.383 | 4.387 | 52,203,592 | -0.07(-1.51%) |
Nov 23, 2011 | 4.542 | 4.609 | 4.430 | 4.454 | 141,788,016 | -0.15(-3.26%) |
Nov 22, 2011 | 4.537 | 4.625 | 4.362 | 4.604 | 288,741,280 | -0.04(-0.78%) |
Nov 21, 2011 | 4.672 | 4.732 | 4.540 | 4.640 | 199,331,456 | -0.20(-4.04%) |
Nov 18, 2011 | 4.799 | 4.907 | 4.775 | 4.836 | 169,479,440 | +0.12(+2.57%) |
Nov 17, 2011 | 4.810 | 4.815 | 4.634 | 4.715 | 106,071,800 | -0.11(-2.29%) |
Nov 16, 2011 | 4.853 | 4.939 | 4.775 | 4.825 | 116,782,616 | -0.05(-1.10%) |
Nov 15, 2011 | 4.697 | 4.910 | 4.682 | 4.879 | 116,276,888 | +0.16(+3.37%) |
Nov 14, 2011 | 4.761 | 4.786 | 4.682 | 4.720 | 65,775,044 | -0.04(-0.94%) |
Nov 11, 2011 | 4.704 | 4.801 | 4.691 | 4.765 | 76,194,992 | +0.14(+3.06%) |
Nov 10, 2011 | 4.585 | 4.651 | 4.545 | 4.623 | 87,086,160 | +0.07(+1.63%) |
Nov 09, 2011 | 4.694 | 4.701 | 4.535 | 4.549 | 107,962,336 | -0.26(-5.42%) |
Nov 08, 2011 | 4.856 | 4.856 | 4.733 | 4.810 | 100,791,464 | -0.01(-0.14%) |
Nov 07, 2011 | 4.673 | 4.820 | 4.635 | 4.817 | 103,548,784 | +0.16(+3.37%) |
Nov 04, 2011 | 4.613 | 4.661 | 4.551 | 4.659 | 73,134,864 | +0.02(+0.48%) |
Nov 03, 2011 | 4.526 | 4.661 | 4.464 | 4.637 | 93,204,568 | +0.16(+3.59%) |
Nov 02, 2011 | 4.480 | 4.554 | 4.456 | 4.476 | 94,618,664 | +0.05(+1.05%) |