Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 5.109 | 5.135 | 5.018 | 5.038 | 30,173,426 | -0.05(-1.02%) |
Jan 30, 2012 | 5.135 | 5.148 | 5.038 | 5.089 | 18,566,500 | -0.10(-2.00%) |
Jan 27, 2012 | 5.070 | 5.219 | 5.047 | 5.193 | 29,671,016 | +0.08(+1.65%) |
Jan 26, 2012 | 5.349 | 5.362 | 5.044 | 5.109 | 35,990,884 | -0.23(-4.37%) |
Jan 25, 2012 | 5.187 | 5.362 | 5.174 | 5.342 | 30,353,988 | +0.07(+1.35%) |
Jan 24, 2012 | 5.226 | 5.362 | 5.180 | 5.271 | 41,550,160 | +0.01(+0.25%) |
Jan 23, 2012 | 5.394 | 5.420 | 5.213 | 5.258 | 24,909,066 | -0.12(-2.29%) |
Jan 20, 2012 | 5.342 | 5.381 | 5.232 | 5.381 | 20,813,386 | +0.00(+0.00%) |
Jan 19, 2012 | 5.414 | 5.420 | 5.310 | 5.381 | 25,523,944 | -0.01(-0.12%) |
Jan 18, 2012 | 5.310 | 5.427 | 5.265 | 5.388 | 19,066,138 | +0.07(+1.28%) |
Jan 17, 2012 | 5.433 | 5.472 | 5.290 | 5.320 | 20,511,680 | -0.07(-1.32%) |
Jan 13, 2012 | 5.265 | 5.407 | 5.174 | 5.391 | 20,808,996 | +0.06(+1.16%) |
Jan 12, 2012 | 5.336 | 5.368 | 5.226 | 5.329 | 25,452,874 | +0.02(+0.31%) |
Jan 11, 2012 | 5.239 | 5.336 | 5.167 | 5.313 | 20,477,138 | +0.04(+0.68%) |
Jan 10, 2012 | 5.258 | 5.284 | 5.167 | 5.277 | 21,904,184 | +0.10(+1.88%) |
Jan 09, 2012 | 5.206 | 5.213 | 5.128 | 5.180 | 17,370,458 | +0.01(+0.13%) |
Jan 06, 2012 | 5.180 | 5.213 | 5.077 | 5.174 | 15,437,621 | -0.01(-0.25%) |
Jan 05, 2012 | 5.038 | 5.239 | 4.979 | 5.187 | 22,427,156 | +0.12(+2.43%) |
Jan 04, 2012 | 5.018 | 5.115 | 4.973 | 5.064 | 16,308,149 | +0.08(+1.56%) |
Dec 30, 2011 | 5.038 | 5.038 | 4.973 | 4.986 | 10,272,878 | -0.05(-1.03%) |
Dec 29, 2011 | 4.953 | 5.051 | 4.934 | 5.038 | 9,491,937 | +0.09(+1.83%) |
Dec 28, 2011 | 5.012 | 5.018 | 4.921 | 4.947 | 9,138,677 | -0.06(-1.29%) |
Dec 27, 2011 | 5.051 | 5.051 | 4.973 | 5.012 | 7,388,073 | -0.03(-0.64%) |
Dec 23, 2011 | 5.057 | 5.115 | 4.960 | 5.044 | 14,966,657 | +0.16(+3.18%) |
Dec 21, 2011 | 4.785 | 4.888 | 4.739 | 4.888 | 22,803,378 | +0.11(+2.31%) |
Dec 20, 2011 | 4.700 | 4.824 | 4.675 | 4.778 | 17,603,550 | +0.15(+3.22%) |
Dec 19, 2011 | 4.649 | 4.675 | 4.558 | 4.629 | 19,723,096 | -0.03(-0.56%) |
Dec 16, 2011 | 4.649 | 4.733 | 4.629 | 4.655 | 17,555,114 | +0.04(+0.84%) |
Dec 15, 2011 | 4.675 | 4.707 | 4.610 | 4.616 | 14,363,618 | +0.01(+0.14%) |
Dec 14, 2011 | 4.584 | 4.681 | 4.538 | 4.610 | 17,491,160 | -0.02(-0.42%) |
Dec 13, 2011 | 4.733 | 4.765 | 4.571 | 4.629 | 16,419,411 | -0.05(-1.11%) |
Dec 12, 2011 | 4.720 | 4.736 | 4.603 | 4.681 | 14,365,779 | -0.10(-2.17%) |
Dec 09, 2011 | 4.713 | 4.807 | 4.681 | 4.785 | 12,865,645 | +0.12(+2.64%) |
Dec 08, 2011 | 4.765 | 4.765 | 4.642 | 4.662 | 22,246,190 | -0.14(-2.97%) |
Dec 07, 2011 | 4.713 | 4.833 | 4.668 | 4.804 | 12,248,960 | +0.05(+1.09%) |
Dec 06, 2011 | 4.765 | 4.791 | 4.675 | 4.752 | 15,113,871 | -0.05(-1.08%) |
Dec 05, 2011 | 4.746 | 4.856 | 4.717 | 4.804 | 19,923,780 | +0.14(+2.92%) |
Dec 02, 2011 | 4.733 | 4.804 | 4.642 | 4.668 | 26,327,246 | -0.01(-0.28%) |
Dec 01, 2011 | 4.675 | 4.739 | 4.603 | 4.681 | 14,122,612 | -0.05(-0.96%) |
Nov 30, 2011 | 4.662 | 4.746 | 4.590 | 4.726 | 31,620,172 | +0.21(+4.74%) |
Nov 29, 2011 | 4.441 | 4.571 | 4.389 | 4.512 | 22,028,926 | +0.09(+2.05%) |
Nov 28, 2011 | 4.487 | 4.519 | 4.344 | 4.422 | 16,929,416 | +0.10(+2.25%) |
Nov 25, 2011 | 4.292 | 4.441 | 4.279 | 4.324 | 4,920,905 | +0.02(+0.45%) |
Nov 23, 2011 | 4.311 | 4.428 | 4.286 | 4.305 | 27,635,454 | -0.06(-1.48%) |
Nov 22, 2011 | 4.402 | 4.441 | 4.305 | 4.370 | 26,885,432 | -0.05(-1.17%) |
Nov 21, 2011 | 4.499 | 4.563 | 4.421 | 4.421 | 32,206,170 | -0.15(-3.25%) |
Nov 18, 2011 | 4.660 | 4.673 | 4.563 | 4.570 | 22,883,046 | -0.04(-0.84%) |
Nov 17, 2011 | 4.660 | 4.808 | 4.583 | 4.608 | 24,372,784 | -0.06(-1.38%) |
Nov 16, 2011 | 4.692 | 4.847 | 4.660 | 4.673 | 19,895,798 | -0.04(-0.82%) |
Nov 15, 2011 | 4.628 | 4.776 | 4.615 | 4.712 | 15,290,633 | +0.05(+1.11%) |
Nov 14, 2011 | 4.770 | 4.783 | 4.621 | 4.660 | 15,843,433 | -0.16(-3.35%) |
Nov 11, 2011 | 4.757 | 4.854 | 4.744 | 4.821 | 14,674,511 | +0.14(+3.03%) |
Nov 10, 2011 | 4.660 | 4.724 | 4.583 | 4.679 | 21,486,098 | +0.10(+2.26%) |
Nov 09, 2011 | 4.712 | 4.744 | 4.563 | 4.576 | 25,149,064 | -0.29(-5.97%) |
Nov 08, 2011 | 4.802 | 4.886 | 4.744 | 4.867 | 21,148,246 | +0.10(+2.03%) |
Nov 07, 2011 | 4.712 | 4.860 | 4.695 | 4.770 | 20,012,902 | +0.04(+0.82%) |
Nov 04, 2011 | 4.692 | 4.750 | 4.576 | 4.731 | 26,212,898 | -0.02(-0.41%) |
Nov 03, 2011 | 4.679 | 4.799 | 4.537 | 4.750 | 26,716,650 | +0.14(+2.94%) |
Nov 02, 2011 | 4.531 | 4.641 | 4.486 | 4.615 | 23,443,534 | +0.21(+4.69%) |