Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 4.833 | 4.840 | 4.710 | 4.797 | 80,211,104 | +0.02(+0.36%) |
Jan 30, 2012 | 4.674 | 4.807 | 4.668 | 4.780 | 70,691,088 | +0.00(+0.00%) |
Jan 27, 2012 | 4.742 | 4.814 | 4.732 | 4.780 | 69,430,712 | -0.02(-0.39%) |
Jan 26, 2012 | 4.836 | 4.881 | 4.775 | 4.799 | 66,542,612 | -0.06(-1.17%) |
Jan 25, 2012 | 4.871 | 4.893 | 4.807 | 4.855 | 77,679,144 | -0.03(-0.70%) |
Jan 24, 2012 | 4.840 | 4.944 | 4.835 | 4.890 | 86,837,320 | -0.03(-0.56%) |
Jan 23, 2012 | 4.790 | 4.951 | 4.790 | 4.917 | 129,694,880 | +0.09(+1.96%) |
Jan 20, 2012 | 4.650 | 4.831 | 4.638 | 4.823 | 131,192,688 | +0.17(+3.61%) |
Jan 19, 2012 | 4.632 | 4.672 | 4.608 | 4.655 | 65,225,760 | +0.03(+0.56%) |
Jan 18, 2012 | 4.526 | 4.629 | 4.526 | 4.629 | 66,887,780 | +0.09(+2.06%) |
Jan 17, 2012 | 4.584 | 4.608 | 4.526 | 4.536 | 65,296,040 | -0.01(-0.13%) |
Jan 13, 2012 | 4.579 | 4.609 | 4.521 | 4.542 | 68,863,000 | -0.08(-1.71%) |
Jan 12, 2012 | 4.583 | 4.627 | 4.569 | 4.620 | 60,823,008 | +0.05(+1.18%) |
Jan 11, 2012 | 4.543 | 4.572 | 4.514 | 4.566 | 79,326,752 | -0.01(-0.21%) |
Jan 10, 2012 | 4.576 | 4.612 | 4.557 | 4.576 | 73,483,112 | +0.04(+0.95%) |
Jan 09, 2012 | 4.524 | 4.562 | 4.514 | 4.533 | 64,502,060 | +0.01(+0.15%) |
Jan 06, 2012 | 4.555 | 4.562 | 4.509 | 4.526 | 68,277,312 | -0.02(-0.38%) |
Jan 05, 2012 | 4.512 | 4.559 | 4.500 | 4.543 | 80,767,456 | -0.02(-0.38%) |
Jan 04, 2012 | 4.547 | 4.595 | 4.533 | 4.560 | 64,839,964 | +0.14(+3.26%) |
Dec 30, 2011 | 4.392 | 4.454 | 4.392 | 4.416 | 67,054,168 | +0.02(+0.55%) |
Dec 29, 2011 | 4.308 | 4.401 | 4.308 | 4.392 | 53,393,364 | +0.07(+1.67%) |
Dec 28, 2011 | 4.379 | 4.411 | 4.311 | 4.320 | 61,021,828 | -0.08(-1.75%) |
Dec 27, 2011 | 4.401 | 4.454 | 4.392 | 4.397 | 69,687,656 | -0.04(-0.89%) |
Dec 23, 2011 | 4.442 | 4.452 | 4.415 | 4.437 | 61,860,924 | +0.08(+1.73%) |
Dec 21, 2011 | 4.416 | 4.437 | 4.293 | 4.362 | 114,849,024 | -0.08(-1.81%) |
Dec 20, 2011 | 4.377 | 4.487 | 4.377 | 4.442 | 86,083,664 | +0.13(+3.10%) |
Dec 19, 2011 | 4.449 | 4.470 | 4.289 | 4.308 | 98,236,544 | -0.12(-2.75%) |
Dec 16, 2011 | 4.516 | 4.572 | 4.428 | 4.430 | 193,133,888 | -0.05(-1.22%) |
Dec 15, 2011 | 4.567 | 4.578 | 4.478 | 4.485 | 104,463,488 | -0.04(-0.83%) |
Dec 14, 2011 | 4.566 | 4.588 | 4.449 | 4.523 | 130,185,008 | -0.07(-1.57%) |
Dec 13, 2011 | 4.699 | 4.775 | 4.569 | 4.595 | 106,381,040 | -0.09(-1.98%) |
Dec 12, 2011 | 4.641 | 4.707 | 4.641 | 4.687 | 114,304,256 | -0.10(-2.01%) |
Dec 09, 2011 | 4.734 | 4.874 | 4.718 | 4.783 | 112,648,392 | +0.04(+0.87%) |
Dec 08, 2011 | 4.830 | 4.915 | 4.725 | 4.742 | 126,451,736 | -0.13(-2.64%) |
Dec 07, 2011 | 4.778 | 4.900 | 4.746 | 4.871 | 104,518,704 | +0.04(+0.82%) |
Dec 06, 2011 | 4.756 | 4.876 | 4.751 | 4.831 | 100,619,344 | +0.01(+0.21%) |
Dec 05, 2011 | 4.797 | 4.869 | 4.778 | 4.821 | 107,945,320 | +0.08(+1.59%) |
Dec 02, 2011 | 4.884 | 4.886 | 4.735 | 4.746 | 119,308,056 | -0.09(-1.91%) |
Dec 01, 2011 | 4.704 | 4.876 | 4.704 | 4.838 | 129,306,240 | +0.05(+0.97%) |
Nov 30, 2011 | 4.704 | 4.826 | 4.704 | 4.792 | 210,913,040 | +0.18(+3.90%) |
Nov 29, 2011 | 4.631 | 4.715 | 4.562 | 4.612 | 158,679,616 | +0.06(+1.39%) |
Nov 28, 2011 | 4.456 | 4.564 | 4.392 | 4.548 | 115,828,480 | +0.20(+4.49%) |
Nov 25, 2011 | 4.389 | 4.434 | 4.349 | 4.353 | 52,606,432 | -0.07(-1.51%) |
Nov 23, 2011 | 4.507 | 4.574 | 4.396 | 4.420 | 142,882,160 | -0.15(-3.26%) |
Nov 22, 2011 | 4.502 | 4.590 | 4.329 | 4.569 | 290,969,408 | -0.04(-0.78%) |
Nov 21, 2011 | 4.636 | 4.696 | 4.506 | 4.605 | 200,869,632 | -0.19(-4.04%) |
Nov 18, 2011 | 4.763 | 4.869 | 4.739 | 4.799 | 170,787,264 | +0.12(+2.57%) |
Nov 17, 2011 | 4.773 | 4.778 | 4.598 | 4.679 | 106,890,320 | -0.11(-2.29%) |
Nov 16, 2011 | 4.816 | 4.902 | 4.739 | 4.788 | 117,683,792 | -0.05(-1.10%) |
Nov 15, 2011 | 4.662 | 4.872 | 4.646 | 4.842 | 117,174,160 | +0.16(+3.37%) |
Nov 14, 2011 | 4.725 | 4.749 | 4.646 | 4.684 | 66,282,612 | -0.04(-0.94%) |
Nov 11, 2011 | 4.668 | 4.764 | 4.655 | 4.728 | 76,782,968 | +0.14(+3.06%) |
Nov 10, 2011 | 4.550 | 4.615 | 4.510 | 4.588 | 87,758,176 | +0.07(+1.63%) |
Nov 09, 2011 | 4.658 | 4.665 | 4.500 | 4.514 | 108,795,448 | -0.26(-5.42%) |
Nov 08, 2011 | 4.819 | 4.819 | 4.697 | 4.773 | 101,569,240 | -0.01(-0.14%) |
Nov 07, 2011 | 4.638 | 4.783 | 4.600 | 4.780 | 104,347,840 | +0.16(+3.37%) |
Nov 04, 2011 | 4.578 | 4.626 | 4.516 | 4.624 | 73,699,224 | +0.02(+0.48%) |
Nov 03, 2011 | 4.492 | 4.626 | 4.430 | 4.602 | 93,923,792 | +0.16(+3.59%) |
Nov 02, 2011 | 4.446 | 4.519 | 4.421 | 4.442 | 95,348,808 | +0.05(+1.05%) |