Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 5.104 | 5.130 | 5.014 | 5.033 | 30,201,196 | -0.05(-1.02%) |
Jan 30, 2012 | 5.130 | 5.143 | 5.033 | 5.085 | 18,583,588 | -0.10(-2.00%) |
Jan 27, 2012 | 5.065 | 5.214 | 5.043 | 5.188 | 29,698,324 | +0.08(+1.65%) |
Jan 26, 2012 | 5.344 | 5.357 | 5.039 | 5.104 | 36,024,008 | -0.23(-4.37%) |
Jan 25, 2012 | 5.182 | 5.357 | 5.169 | 5.337 | 30,381,924 | +0.07(+1.35%) |
Jan 24, 2012 | 5.221 | 5.357 | 5.175 | 5.266 | 41,588,400 | +0.01(+0.25%) |
Jan 23, 2012 | 5.389 | 5.415 | 5.208 | 5.253 | 24,931,992 | -0.12(-2.29%) |
Jan 20, 2012 | 5.337 | 5.376 | 5.227 | 5.376 | 20,832,542 | +0.00(+0.00%) |
Jan 19, 2012 | 5.409 | 5.415 | 5.305 | 5.376 | 25,547,436 | -0.01(-0.12%) |
Jan 18, 2012 | 5.305 | 5.422 | 5.260 | 5.383 | 19,083,686 | +0.07(+1.28%) |
Jan 17, 2012 | 5.428 | 5.467 | 5.286 | 5.315 | 20,530,558 | -0.07(-1.32%) |
Jan 13, 2012 | 5.260 | 5.402 | 5.169 | 5.386 | 20,828,148 | +0.06(+1.16%) |
Jan 12, 2012 | 5.331 | 5.363 | 5.221 | 5.324 | 25,476,300 | +0.02(+0.30%) |
Jan 11, 2012 | 5.234 | 5.331 | 5.163 | 5.308 | 20,495,986 | +0.04(+0.68%) |
Jan 10, 2012 | 5.253 | 5.279 | 5.163 | 5.273 | 21,924,344 | +0.10(+1.88%) |
Jan 09, 2012 | 5.201 | 5.208 | 5.124 | 5.175 | 17,386,444 | +0.01(+0.13%) |
Jan 06, 2012 | 5.175 | 5.208 | 5.072 | 5.169 | 15,451,829 | -0.01(-0.25%) |
Jan 05, 2012 | 5.033 | 5.234 | 4.975 | 5.182 | 22,447,796 | +0.12(+2.43%) |
Jan 04, 2012 | 5.014 | 5.111 | 4.968 | 5.059 | 16,323,158 | +0.08(+1.56%) |
Dec 30, 2011 | 5.033 | 5.033 | 4.968 | 4.981 | 10,282,333 | -0.05(-1.03%) |
Dec 29, 2011 | 4.949 | 5.046 | 4.929 | 5.033 | 9,500,673 | +0.09(+1.83%) |
Dec 28, 2011 | 5.007 | 5.014 | 4.916 | 4.942 | 9,147,088 | -0.06(-1.29%) |
Dec 27, 2011 | 5.046 | 5.046 | 4.968 | 5.007 | 7,394,873 | -0.03(-0.64%) |
Dec 23, 2011 | 5.052 | 5.111 | 4.955 | 5.039 | 14,980,432 | +0.16(+3.18%) |
Dec 21, 2011 | 4.780 | 4.884 | 4.735 | 4.884 | 22,824,366 | +0.11(+2.31%) |
Dec 20, 2011 | 4.696 | 4.819 | 4.670 | 4.774 | 17,619,752 | +0.15(+3.22%) |
Dec 19, 2011 | 4.644 | 4.670 | 4.554 | 4.625 | 19,741,248 | -0.03(-0.56%) |
Dec 16, 2011 | 4.644 | 4.729 | 4.625 | 4.651 | 17,571,272 | +0.04(+0.84%) |
Dec 15, 2011 | 4.670 | 4.703 | 4.605 | 4.612 | 14,376,838 | +0.01(+0.14%) |
Dec 14, 2011 | 4.580 | 4.677 | 4.534 | 4.605 | 17,507,258 | -0.02(-0.42%) |
Dec 13, 2011 | 4.729 | 4.761 | 4.567 | 4.625 | 16,434,523 | -0.05(-1.11%) |
Dec 12, 2011 | 4.716 | 4.732 | 4.599 | 4.677 | 14,379,001 | -0.10(-2.17%) |
Dec 09, 2011 | 4.709 | 4.803 | 4.677 | 4.780 | 12,877,486 | +0.12(+2.64%) |
Dec 08, 2011 | 4.761 | 4.761 | 4.638 | 4.657 | 22,266,666 | -0.14(-2.97%) |
Dec 07, 2011 | 4.709 | 4.829 | 4.664 | 4.800 | 12,260,233 | +0.05(+1.09%) |
Dec 06, 2011 | 4.761 | 4.787 | 4.670 | 4.748 | 15,127,782 | -0.05(-1.08%) |
Dec 05, 2011 | 4.741 | 4.852 | 4.712 | 4.800 | 19,942,116 | +0.14(+2.92%) |
Dec 02, 2011 | 4.729 | 4.800 | 4.638 | 4.664 | 26,351,478 | -0.01(-0.28%) |
Dec 01, 2011 | 4.670 | 4.735 | 4.599 | 4.677 | 14,135,610 | -0.05(-0.96%) |
Nov 30, 2011 | 4.657 | 4.741 | 4.586 | 4.722 | 31,649,274 | +0.21(+4.74%) |
Nov 29, 2011 | 4.437 | 4.567 | 4.385 | 4.508 | 22,049,200 | +0.09(+2.05%) |
Nov 28, 2011 | 4.482 | 4.515 | 4.340 | 4.418 | 16,944,996 | +0.10(+2.25%) |
Nov 25, 2011 | 4.288 | 4.437 | 4.275 | 4.320 | 4,925,434 | +0.02(+0.45%) |
Nov 23, 2011 | 4.307 | 4.424 | 4.282 | 4.301 | 27,660,886 | -0.06(-1.48%) |
Nov 22, 2011 | 4.398 | 4.436 | 4.301 | 4.365 | 26,910,174 | -0.05(-1.17%) |
Nov 21, 2011 | 4.494 | 4.559 | 4.417 | 4.417 | 32,235,810 | -0.15(-3.25%) |
Nov 18, 2011 | 4.656 | 4.669 | 4.559 | 4.565 | 22,904,104 | -0.04(-0.84%) |
Nov 17, 2011 | 4.656 | 4.804 | 4.578 | 4.604 | 24,395,214 | -0.06(-1.38%) |
Nov 16, 2011 | 4.688 | 4.843 | 4.656 | 4.669 | 19,914,108 | -0.04(-0.82%) |
Nov 15, 2011 | 4.623 | 4.772 | 4.611 | 4.707 | 15,304,705 | +0.05(+1.11%) |
Nov 14, 2011 | 4.765 | 4.778 | 4.617 | 4.656 | 15,858,013 | -0.16(-3.35%) |
Nov 11, 2011 | 4.752 | 4.849 | 4.739 | 4.817 | 14,688,016 | +0.14(+3.03%) |
Nov 10, 2011 | 4.656 | 4.720 | 4.578 | 4.675 | 21,505,872 | +0.10(+2.26%) |
Nov 09, 2011 | 4.707 | 4.739 | 4.559 | 4.572 | 25,172,208 | -0.29(-5.97%) |
Nov 08, 2011 | 4.798 | 4.881 | 4.739 | 4.862 | 21,167,708 | +0.10(+2.03%) |
Nov 07, 2011 | 4.707 | 4.856 | 4.691 | 4.765 | 20,031,320 | +0.04(+0.82%) |
Nov 04, 2011 | 4.688 | 4.746 | 4.572 | 4.727 | 26,237,020 | -0.02(-0.41%) |
Nov 03, 2011 | 4.675 | 4.794 | 4.533 | 4.746 | 26,741,236 | +0.14(+2.94%) |
Nov 02, 2011 | 4.527 | 4.636 | 4.482 | 4.611 | 23,465,108 | +0.21(+4.69%) |