Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 5.246 | 5.272 | 5.153 | 5.173 | 29,385,902 | -0.05(-1.02%) |
Jan 30, 2012 | 5.272 | 5.286 | 5.173 | 5.226 | 18,081,916 | -0.11(-2.00%) |
Jan 27, 2012 | 5.206 | 5.359 | 5.183 | 5.332 | 28,896,606 | +0.09(+1.65%) |
Jan 26, 2012 | 5.492 | 5.505 | 5.179 | 5.246 | 35,051,524 | -0.24(-4.37%) |
Jan 25, 2012 | 5.326 | 5.505 | 5.312 | 5.485 | 29,561,752 | +0.07(+1.35%) |
Jan 24, 2012 | 5.366 | 5.505 | 5.319 | 5.412 | 40,465,704 | +0.01(+0.25%) |
Jan 23, 2012 | 5.539 | 5.565 | 5.352 | 5.399 | 24,258,942 | -0.13(-2.29%) |
Jan 20, 2012 | 5.485 | 5.525 | 5.372 | 5.525 | 20,270,158 | +0.00(+0.00%) |
Jan 19, 2012 | 5.559 | 5.565 | 5.452 | 5.525 | 24,857,772 | -0.01(-0.12%) |
Jan 18, 2012 | 5.452 | 5.572 | 5.406 | 5.532 | 18,568,514 | +0.07(+1.28%) |
Jan 17, 2012 | 5.579 | 5.619 | 5.432 | 5.462 | 19,976,326 | -0.07(-1.32%) |
Jan 13, 2012 | 5.406 | 5.552 | 5.312 | 5.535 | 20,265,884 | +0.06(+1.16%) |
Jan 12, 2012 | 5.479 | 5.512 | 5.366 | 5.472 | 24,788,556 | +0.02(+0.31%) |
Jan 11, 2012 | 5.379 | 5.479 | 5.306 | 5.456 | 19,942,686 | +0.04(+0.68%) |
Jan 10, 2012 | 5.399 | 5.426 | 5.306 | 5.419 | 21,332,488 | +0.10(+1.88%) |
Jan 09, 2012 | 5.346 | 5.352 | 5.266 | 5.319 | 16,917,090 | +0.01(+0.13%) |
Jan 06, 2012 | 5.319 | 5.352 | 5.213 | 5.312 | 15,034,700 | -0.01(-0.25%) |
Jan 05, 2012 | 5.173 | 5.379 | 5.113 | 5.326 | 21,841,808 | +0.13(+2.43%) |
Jan 04, 2012 | 5.153 | 5.252 | 5.106 | 5.199 | 15,882,508 | +0.08(+1.56%) |
Dec 30, 2011 | 5.173 | 5.173 | 5.106 | 5.119 | 10,004,756 | -0.05(-1.03%) |
Dec 29, 2011 | 5.086 | 5.186 | 5.066 | 5.173 | 9,244,198 | +0.09(+1.83%) |
Dec 28, 2011 | 5.146 | 5.153 | 5.053 | 5.079 | 8,900,158 | -0.07(-1.29%) |
Dec 27, 2011 | 5.186 | 5.186 | 5.106 | 5.146 | 7,195,245 | -0.03(-0.64%) |
Dec 23, 2011 | 5.193 | 5.252 | 5.093 | 5.179 | 14,576,028 | +0.16(+3.18%) |
Dec 21, 2011 | 4.913 | 5.019 | 4.866 | 5.019 | 22,208,212 | +0.11(+2.31%) |
Dec 20, 2011 | 4.826 | 4.953 | 4.800 | 4.906 | 17,144,100 | +0.15(+3.22%) |
Dec 19, 2011 | 4.773 | 4.800 | 4.680 | 4.753 | 19,208,324 | -0.03(-0.56%) |
Dec 16, 2011 | 4.773 | 4.860 | 4.753 | 4.780 | 17,096,928 | +0.04(+0.84%) |
Dec 15, 2011 | 4.800 | 4.833 | 4.733 | 4.740 | 13,988,729 | +0.01(+0.14%) |
Dec 14, 2011 | 4.707 | 4.806 | 4.660 | 4.733 | 17,034,642 | -0.02(-0.42%) |
Dec 13, 2011 | 4.860 | 4.893 | 4.693 | 4.753 | 15,990,866 | -0.05(-1.11%) |
Dec 12, 2011 | 4.846 | 4.863 | 4.727 | 4.806 | 13,990,834 | -0.11(-2.17%) |
Dec 09, 2011 | 4.840 | 4.936 | 4.806 | 4.913 | 12,529,853 | +0.13(+2.64%) |
Dec 08, 2011 | 4.893 | 4.893 | 4.767 | 4.786 | 21,665,566 | -0.15(-2.97%) |
Dec 07, 2011 | 4.840 | 4.963 | 4.793 | 4.933 | 11,929,263 | +0.05(+1.09%) |
Dec 06, 2011 | 4.893 | 4.920 | 4.800 | 4.880 | 14,719,400 | -0.05(-1.08%) |
Dec 05, 2011 | 4.873 | 4.986 | 4.843 | 4.933 | 19,403,770 | +0.14(+2.92%) |
Dec 02, 2011 | 4.860 | 4.933 | 4.767 | 4.793 | 25,640,108 | -0.01(-0.28%) |
Dec 01, 2011 | 4.800 | 4.866 | 4.727 | 4.806 | 13,754,013 | -0.05(-0.96%) |
Nov 30, 2011 | 4.786 | 4.873 | 4.713 | 4.853 | 30,794,888 | +0.22(+4.74%) |
Nov 29, 2011 | 4.560 | 4.693 | 4.507 | 4.633 | 21,453,972 | +0.09(+2.05%) |
Nov 28, 2011 | 4.607 | 4.640 | 4.460 | 4.540 | 16,487,559 | +0.10(+2.25%) |
Nov 25, 2011 | 4.407 | 4.560 | 4.394 | 4.440 | 4,792,470 | +0.02(+0.45%) |
Nov 23, 2011 | 4.427 | 4.546 | 4.400 | 4.420 | 26,914,170 | -0.07(-1.48%) |
Nov 22, 2011 | 4.520 | 4.560 | 4.420 | 4.487 | 26,183,724 | -0.05(-1.17%) |
Nov 21, 2011 | 4.619 | 4.685 | 4.540 | 4.540 | 31,365,592 | -0.15(-3.25%) |
Nov 18, 2011 | 4.785 | 4.798 | 4.685 | 4.692 | 22,285,800 | -0.04(-0.84%) |
Nov 17, 2011 | 4.785 | 4.937 | 4.705 | 4.732 | 23,736,656 | -0.07(-1.38%) |
Nov 16, 2011 | 4.818 | 4.977 | 4.785 | 4.798 | 19,376,518 | -0.04(-0.82%) |
Nov 15, 2011 | 4.752 | 4.904 | 4.738 | 4.838 | 14,891,549 | +0.05(+1.11%) |
Nov 14, 2011 | 4.898 | 4.911 | 4.745 | 4.785 | 15,429,920 | -0.17(-3.35%) |
Nov 11, 2011 | 4.884 | 4.984 | 4.871 | 4.951 | 14,291,507 | +0.15(+3.03%) |
Nov 10, 2011 | 4.785 | 4.851 | 4.705 | 4.805 | 20,925,312 | +0.11(+2.26%) |
Nov 09, 2011 | 4.838 | 4.871 | 4.685 | 4.699 | 24,492,676 | -0.30(-5.97%) |
Nov 08, 2011 | 4.931 | 5.017 | 4.871 | 4.997 | 20,596,278 | +0.10(+2.03%) |
Nov 07, 2011 | 4.838 | 4.990 | 4.821 | 4.898 | 19,490,566 | +0.04(+0.82%) |
Nov 04, 2011 | 4.818 | 4.878 | 4.699 | 4.858 | 25,528,742 | -0.02(-0.41%) |
Nov 03, 2011 | 4.805 | 4.927 | 4.659 | 4.878 | 26,019,348 | +0.14(+2.94%) |
Nov 02, 2011 | 4.652 | 4.765 | 4.606 | 4.738 | 22,831,660 | +0.21(+4.69%) |