Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 5.169 | 5.205 | 5.105 | 5.128 | 58,316,984 | -0.09(-1.72%) |
Jan 30, 2012 | 5.151 | 5.231 | 5.105 | 5.218 | 38,371,196 | -0.13(-2.40%) |
Jan 27, 2012 | 5.339 | 5.395 | 5.257 | 5.347 | 59,118,772 | +0.01(+0.14%) |
Jan 26, 2012 | 5.362 | 5.421 | 5.298 | 5.339 | 47,846,556 | -0.02(-0.38%) |
Jan 25, 2012 | 5.192 | 5.401 | 5.177 | 5.359 | 46,245,188 | +0.14(+2.61%) |
Jan 24, 2012 | 5.218 | 5.245 | 5.185 | 5.223 | 56,618,644 | -0.12(-2.26%) |
Jan 23, 2012 | 5.329 | 5.375 | 5.290 | 5.344 | 37,673,404 | -0.08(-1.42%) |
Jan 20, 2012 | 5.388 | 5.424 | 5.334 | 5.421 | 32,004,274 | +0.03(+0.52%) |
Jan 19, 2012 | 5.321 | 5.393 | 5.321 | 5.393 | 52,580,748 | +0.04(+0.77%) |
Jan 18, 2012 | 5.182 | 5.359 | 5.177 | 5.352 | 46,657,540 | +0.18(+3.48%) |
Jan 17, 2012 | 5.177 | 5.206 | 5.151 | 5.172 | 56,176,376 | +0.08(+1.51%) |
Jan 13, 2012 | 5.043 | 5.121 | 5.020 | 5.095 | 56,130,864 | -0.04(-0.85%) |
Jan 12, 2012 | 5.126 | 5.154 | 5.077 | 5.139 | 31,045,596 | +0.04(+0.86%) |
Jan 11, 2012 | 5.025 | 5.105 | 5.023 | 5.095 | 21,764,618 | +0.04(+0.71%) |
Jan 10, 2012 | 5.028 | 5.105 | 5.025 | 5.059 | 48,880,028 | +0.12(+2.39%) |
Jan 09, 2012 | 4.889 | 4.941 | 4.840 | 4.941 | 39,756,040 | +0.11(+2.29%) |
Jan 06, 2012 | 4.866 | 4.866 | 4.789 | 4.830 | 16,149,407 | -0.01(-0.11%) |
Jan 05, 2012 | 4.833 | 4.874 | 4.755 | 4.835 | 22,806,516 | -0.04(-0.90%) |
Jan 04, 2012 | 4.858 | 4.948 | 4.848 | 4.879 | 32,474,910 | +0.11(+2.32%) |
Dec 30, 2011 | 4.707 | 4.776 | 4.702 | 4.769 | 21,575,288 | +0.06(+1.25%) |
Dec 29, 2011 | 4.627 | 4.715 | 4.612 | 4.709 | 24,553,014 | +0.07(+1.44%) |
Dec 28, 2011 | 4.733 | 4.733 | 4.622 | 4.643 | 28,653,178 | -0.13(-2.69%) |
Dec 27, 2011 | 4.763 | 4.789 | 4.730 | 4.771 | 27,581,398 | -0.03(-0.54%) |
Dec 23, 2011 | 4.810 | 4.820 | 4.766 | 4.797 | 37,495,064 | +0.11(+2.36%) |
Dec 21, 2011 | 4.684 | 4.702 | 4.614 | 4.686 | 39,645,980 | +0.03(+0.55%) |
Dec 20, 2011 | 4.679 | 4.753 | 4.645 | 4.661 | 48,551,824 | +0.14(+3.13%) |
Dec 19, 2011 | 4.581 | 4.602 | 4.504 | 4.519 | 41,501,932 | -0.09(-1.95%) |
Dec 16, 2011 | 4.609 | 4.632 | 4.532 | 4.609 | 48,655,360 | +0.07(+1.53%) |
Dec 15, 2011 | 4.663 | 4.679 | 4.540 | 4.540 | 45,212,364 | -0.06(-1.23%) |
Dec 14, 2011 | 4.630 | 4.656 | 4.560 | 4.596 | 48,286,100 | -0.05(-1.05%) |
Dec 13, 2011 | 4.720 | 4.739 | 4.602 | 4.645 | 42,841,976 | -0.08(-1.79%) |
Dec 12, 2011 | 4.745 | 4.761 | 4.656 | 4.730 | 43,433,256 | -0.17(-3.56%) |
Dec 09, 2011 | 4.769 | 4.933 | 4.766 | 4.905 | 46,964,084 | +0.17(+3.69%) |
Dec 08, 2011 | 4.807 | 4.856 | 4.722 | 4.730 | 39,174,308 | -0.13(-2.75%) |
Dec 07, 2011 | 4.828 | 4.907 | 4.802 | 4.864 | 49,419,452 | +0.02(+0.37%) |
Dec 06, 2011 | 4.815 | 4.871 | 4.763 | 4.846 | 47,602,956 | -0.05(-1.00%) |
Dec 05, 2011 | 4.879 | 4.928 | 4.843 | 4.894 | 68,937,800 | +0.13(+2.70%) |
Dec 02, 2011 | 4.838 | 4.874 | 4.691 | 4.766 | 53,225,288 | +0.05(+1.09%) |
Dec 01, 2011 | 4.661 | 4.802 | 4.638 | 4.715 | 78,508,272 | +0.14(+3.09%) |
Nov 30, 2011 | 4.545 | 4.607 | 4.471 | 4.573 | 102,468,992 | +0.38(+9.00%) |
Nov 29, 2011 | 4.229 | 4.296 | 4.183 | 4.196 | 30,202,036 | -0.03(-0.79%) |
Nov 28, 2011 | 4.201 | 4.237 | 4.162 | 4.229 | 43,993,148 | +0.18(+4.57%) |
Nov 25, 2011 | 4.013 | 4.098 | 4.008 | 4.044 | 30,201,348 | -0.03(-0.63%) |
Nov 23, 2011 | 4.126 | 4.142 | 4.034 | 4.070 | 52,092,376 | -0.15(-3.47%) |
Nov 22, 2011 | 4.229 | 4.291 | 4.149 | 4.216 | 71,451,024 | -0.04(-0.97%) |
Nov 21, 2011 | 4.273 | 4.316 | 4.214 | 4.257 | 57,031,072 | -0.11(-2.47%) |
Nov 18, 2011 | 4.481 | 4.481 | 4.339 | 4.365 | 74,038,592 | -0.10(-2.24%) |
Nov 17, 2011 | 4.586 | 4.602 | 4.414 | 4.465 | 62,605,016 | -0.10(-2.08%) |
Nov 16, 2011 | 4.591 | 4.668 | 4.555 | 4.560 | 48,442,796 | -0.07(-1.50%) |
Nov 15, 2011 | 4.620 | 4.676 | 4.558 | 4.630 | 22,387,590 | -0.02(-0.33%) |
Nov 14, 2011 | 4.709 | 4.740 | 4.630 | 4.645 | 35,422,440 | -0.05(-1.04%) |
Nov 11, 2011 | 4.638 | 4.718 | 4.627 | 4.694 | 34,959,168 | +0.13(+2.76%) |
Nov 10, 2011 | 4.684 | 4.691 | 4.535 | 4.568 | 70,081,008 | +0.03(+0.62%) |
Nov 09, 2011 | 4.635 | 4.684 | 4.522 | 4.540 | 95,849,608 | -0.29(-6.01%) |
Nov 08, 2011 | 4.779 | 4.846 | 4.730 | 4.830 | 52,927,996 | +0.06(+1.35%) |
Nov 07, 2011 | 4.848 | 4.856 | 4.748 | 4.766 | 66,559,556 | -0.04(-0.75%) |
Nov 04, 2011 | 4.771 | 4.828 | 4.686 | 4.802 | 51,241,868 | -0.02(-0.48%) |
Nov 03, 2011 | 4.897 | 4.912 | 4.763 | 4.825 | 91,651,672 | -0.04(-0.79%) |
Nov 02, 2011 | 4.887 | 4.928 | 4.810 | 4.864 | 57,481,808 | +0.13(+2.71%) |