Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 5.583 | 5.589 | 5.456 | 5.529 | 5,216,262 | +0.16(+2.94%) |
Jan 30, 2012 | 5.286 | 5.389 | 5.237 | 5.371 | 5,646,994 | -0.23(-4.12%) |
Jan 27, 2012 | 5.510 | 5.638 | 5.510 | 5.601 | 4,089,853 | +0.01(+0.22%) |
Jan 26, 2012 | 5.668 | 5.698 | 5.559 | 5.589 | 6,522,424 | +0.04(+0.77%) |
Jan 25, 2012 | 5.444 | 5.571 | 5.340 | 5.547 | 4,588,427 | -0.01(-0.22%) |
Jan 24, 2012 | 5.450 | 5.577 | 5.413 | 5.559 | 4,493,054 | -0.03(-0.54%) |
Jan 23, 2012 | 5.589 | 5.674 | 5.529 | 5.589 | 4,613,284 | +0.08(+1.43%) |
Jan 20, 2012 | 5.456 | 5.510 | 5.407 | 5.510 | 5,606,100 | -0.07(-1.20%) |
Jan 19, 2012 | 5.577 | 5.614 | 5.515 | 5.577 | 15,875,358 | +0.33(+6.24%) |
Jan 18, 2012 | 5.128 | 5.262 | 5.116 | 5.249 | 12,535,465 | +0.33(+6.66%) |
Jan 17, 2012 | 4.982 | 5.031 | 4.903 | 4.922 | 16,010,596 | +0.27(+5.87%) |
Jan 13, 2012 | 4.594 | 4.673 | 4.479 | 4.649 | 5,334,393 | -0.20(-4.13%) |
Jan 12, 2012 | 4.946 | 4.982 | 4.794 | 4.849 | 7,886,054 | +0.18(+3.77%) |
Jan 11, 2012 | 4.643 | 4.673 | 4.570 | 4.673 | 6,577,125 | +0.16(+3.49%) |
Jan 10, 2012 | 4.491 | 4.515 | 4.434 | 4.515 | 6,832,480 | +0.22(+5.08%) |
Jan 09, 2012 | 4.297 | 4.303 | 4.212 | 4.297 | 4,661,582 | +0.10(+2.46%) |
Jan 06, 2012 | 4.333 | 4.333 | 4.193 | 4.193 | 6,282,369 | -0.13(-3.09%) |
Jan 05, 2012 | 4.345 | 4.357 | 4.272 | 4.327 | 6,378,764 | -0.16(-3.65%) |
Jan 04, 2012 | 4.485 | 4.515 | 4.436 | 4.491 | 4,508,728 | +0.14(+3.21%) |
Dec 30, 2011 | 4.327 | 4.388 | 4.327 | 4.351 | 3,232,002 | +0.02(+0.56%) |
Dec 29, 2011 | 4.193 | 4.327 | 4.163 | 4.327 | 4,855,001 | +0.02(+0.56%) |
Dec 28, 2011 | 4.406 | 4.418 | 4.266 | 4.303 | 3,610,425 | -0.15(-3.41%) |
Dec 27, 2011 | 4.448 | 4.515 | 4.442 | 4.454 | 3,223,104 | -0.06(-1.34%) |
Dec 23, 2011 | 4.497 | 4.515 | 4.473 | 4.515 | 3,567,250 | +0.22(+5.23%) |
Dec 21, 2011 | 4.339 | 4.351 | 4.193 | 4.291 | 5,517,048 | -0.04(-0.98%) |
Dec 20, 2011 | 4.248 | 4.351 | 4.236 | 4.333 | 7,417,873 | +0.34(+8.51%) |
Dec 19, 2011 | 4.145 | 4.163 | 3.975 | 3.993 | 4,562,740 | -0.09(-2.23%) |
Dec 16, 2011 | 4.139 | 4.169 | 4.048 | 4.084 | 7,428,972 | -0.03(-0.74%) |
Dec 15, 2011 | 4.169 | 4.187 | 4.090 | 4.115 | 5,271,678 | +0.11(+2.73%) |
Dec 14, 2011 | 4.060 | 4.109 | 3.975 | 4.005 | 7,000,064 | -0.13(-3.08%) |
Dec 13, 2011 | 4.266 | 4.327 | 4.102 | 4.133 | 8,201,569 | -0.21(-4.76%) |
Dec 12, 2011 | 4.351 | 4.375 | 4.267 | 4.339 | 8,295,619 | -0.41(-8.68%) |
Dec 09, 2011 | 4.679 | 4.819 | 4.673 | 4.752 | 5,725,340 | +0.16(+3.43%) |
Dec 08, 2011 | 4.758 | 4.776 | 4.558 | 4.594 | 9,907,067 | -0.37(-7.46%) |
Dec 07, 2011 | 4.758 | 4.985 | 4.685 | 4.964 | 10,151,194 | -0.16(-3.20%) |
Dec 06, 2011 | 5.171 | 5.201 | 5.097 | 5.128 | 8,403,437 | +0.09(+1.81%) |
Dec 05, 2011 | 5.274 | 5.286 | 5.001 | 5.037 | 8,229,769 | +0.21(+4.27%) |
Dec 02, 2011 | 4.995 | 5.007 | 4.819 | 4.831 | 9,657,319 | +0.21(+4.46%) |
Dec 01, 2011 | 4.679 | 4.721 | 4.594 | 4.624 | 8,156,444 | -0.12(-2.56%) |
Nov 30, 2011 | 4.673 | 4.758 | 4.612 | 4.746 | 11,164,195 | +0.41(+9.37%) |
Nov 29, 2011 | 4.376 | 4.418 | 4.303 | 4.339 | 8,018,040 | +0.08(+1.85%) |
Nov 28, 2011 | 4.266 | 4.303 | 4.212 | 4.260 | 8,155,317 | +0.46(+12.14%) |
Nov 25, 2011 | 3.835 | 3.896 | 3.787 | 3.799 | 3,909,369 | -0.03(-0.79%) |
Nov 23, 2011 | 3.963 | 3.969 | 3.799 | 3.829 | 6,387,687 | -0.19(-4.68%) |
Nov 22, 2011 | 4.054 | 4.102 | 3.993 | 4.017 | 6,803,698 | -0.12(-2.93%) |
Nov 21, 2011 | 4.200 | 4.230 | 4.102 | 4.139 | 5,025,008 | -0.22(-5.01%) |
Nov 18, 2011 | 4.400 | 4.418 | 4.321 | 4.357 | 4,904,442 | +0.07(+1.56%) |
Nov 17, 2011 | 4.442 | 4.442 | 4.248 | 4.291 | 6,356,739 | -0.10(-2.21%) |
Nov 16, 2011 | 4.430 | 4.552 | 4.382 | 4.388 | 6,009,684 | -0.09(-2.03%) |
Nov 15, 2011 | 4.473 | 4.539 | 4.400 | 4.479 | 9,907,460 | -0.18(-3.91%) |
Nov 14, 2011 | 4.800 | 4.831 | 4.618 | 4.661 | 7,291,756 | -0.24(-4.95%) |
Nov 11, 2011 | 4.855 | 4.964 | 4.837 | 4.903 | 7,000,225 | +0.19(+3.99%) |
Nov 10, 2011 | 4.819 | 4.819 | 4.594 | 4.715 | 7,973,163 | +0.17(+3.74%) |
Nov 09, 2011 | 4.570 | 4.649 | 4.521 | 4.545 | 15,725,513 | -0.68(-13.01%) |
Nov 08, 2011 | 5.255 | 5.286 | 5.055 | 5.225 | 11,188,342 | +0.32(+6.43%) |
Nov 07, 2011 | 4.861 | 4.916 | 4.770 | 4.910 | 10,459,847 | -0.15(-3.00%) |
Nov 04, 2011 | 5.098 | 5.110 | 4.897 | 5.061 | 11,872,838 | -0.16(-3.14%) |
Nov 03, 2011 | 5.146 | 5.258 | 4.982 | 5.225 | 17,602,534 | +0.52(+11.10%) |
Nov 02, 2011 | 4.636 | 4.764 | 4.533 | 4.703 | 10,999,854 | +0.19(+4.31%) |