Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 5.767 | 5.779 | 5.612 | 5.642 | 14,366,719 | -0.05(-0.94%) |
Jan 30, 2012 | 5.660 | 5.737 | 5.571 | 5.696 | 16,257,135 | -0.04(-0.62%) |
Jan 27, 2012 | 5.755 | 5.821 | 5.708 | 5.731 | 17,697,876 | -0.02(-0.41%) |
Jan 26, 2012 | 5.797 | 5.850 | 5.702 | 5.755 | 16,375,360 | -0.04(-0.72%) |
Jan 25, 2012 | 5.672 | 5.868 | 5.595 | 5.797 | 12,415,171 | +0.14(+2.41%) |
Jan 24, 2012 | 5.506 | 5.663 | 5.458 | 5.660 | 12,085,549 | -0.02(-0.42%) |
Jan 23, 2012 | 5.660 | 5.702 | 5.601 | 5.684 | 14,105,810 | +0.03(+0.53%) |
Jan 20, 2012 | 5.648 | 5.712 | 5.601 | 5.654 | 11,559,665 | +0.01(+0.11%) |
Jan 19, 2012 | 5.642 | 5.678 | 5.518 | 5.648 | 21,664,474 | -0.07(-1.25%) |
Jan 18, 2012 | 5.577 | 5.726 | 5.553 | 5.720 | 14,309,827 | +0.07(+1.16%) |
Jan 17, 2012 | 5.625 | 5.672 | 5.559 | 5.654 | 18,147,324 | +0.24(+4.50%) |
Jan 13, 2012 | 5.470 | 5.476 | 5.339 | 5.411 | 15,467,904 | -0.17(-2.98%) |
Jan 12, 2012 | 5.476 | 5.601 | 5.411 | 5.577 | 12,862,769 | +0.11(+1.95%) |
Jan 11, 2012 | 5.464 | 5.500 | 5.417 | 5.470 | 12,749,491 | +0.13(+2.45%) |
Jan 10, 2012 | 5.339 | 5.405 | 5.307 | 5.339 | 20,566,958 | +0.25(+4.90%) |
Jan 09, 2012 | 5.120 | 5.179 | 5.072 | 5.090 | 13,678,935 | +0.05(+0.94%) |
Jan 06, 2012 | 5.066 | 5.120 | 4.989 | 5.043 | 16,521,483 | +0.07(+1.43%) |
Jan 05, 2012 | 5.025 | 5.066 | 4.900 | 4.971 | 13,497,290 | -0.03(-0.59%) |
Jan 04, 2012 | 4.847 | 5.078 | 4.847 | 5.001 | 10,073,296 | +0.36(+7.81%) |
Dec 30, 2011 | 4.597 | 4.639 | 4.597 | 4.639 | 4,791,563 | +0.04(+0.77%) |
Dec 29, 2011 | 4.573 | 4.615 | 4.508 | 4.603 | 8,116,968 | +0.08(+1.71%) |
Dec 28, 2011 | 4.686 | 4.704 | 4.514 | 4.526 | 6,831,536 | -0.18(-3.91%) |
Dec 27, 2011 | 4.692 | 4.746 | 4.692 | 4.710 | 7,892,520 | +0.07(+1.54%) |
Dec 23, 2011 | 4.680 | 4.704 | 4.603 | 4.639 | 9,084,425 | +0.14(+3.17%) |
Dec 21, 2011 | 4.496 | 4.514 | 4.413 | 4.496 | 8,599,244 | -0.01(-0.26%) |
Dec 20, 2011 | 4.377 | 4.526 | 4.377 | 4.508 | 10,702,234 | +0.26(+6.01%) |
Dec 19, 2011 | 4.383 | 4.389 | 4.223 | 4.253 | 9,396,628 | -0.12(-2.85%) |
Dec 16, 2011 | 4.449 | 4.502 | 4.342 | 4.377 | 20,022,046 | +0.00(+0.00%) |
Dec 15, 2011 | 4.496 | 4.520 | 4.371 | 4.377 | 9,675,817 | +0.01(+0.14%) |
Dec 14, 2011 | 4.365 | 4.478 | 4.324 | 4.371 | 11,372,793 | -0.03(-0.67%) |
Dec 13, 2011 | 4.538 | 4.591 | 4.359 | 4.401 | 17,109,616 | -0.04(-0.80%) |
Dec 12, 2011 | 4.502 | 4.550 | 4.413 | 4.437 | 12,758,600 | -0.23(-4.96%) |
Dec 09, 2011 | 4.585 | 4.674 | 4.555 | 4.668 | 14,643,209 | +0.14(+3.01%) |
Dec 08, 2011 | 4.692 | 4.710 | 4.520 | 4.532 | 20,056,446 | -0.24(-5.10%) |
Dec 07, 2011 | 4.769 | 4.858 | 4.710 | 4.775 | 14,072,710 | -0.04(-0.74%) |
Dec 06, 2011 | 4.746 | 4.870 | 4.692 | 4.811 | 9,247,116 | +0.02(+0.50%) |
Dec 05, 2011 | 4.728 | 4.817 | 4.698 | 4.787 | 9,461,438 | +0.18(+4.00%) |
Dec 02, 2011 | 4.651 | 4.692 | 4.550 | 4.603 | 9,290,727 | +0.01(+0.13%) |
Dec 01, 2011 | 4.544 | 4.639 | 4.538 | 4.597 | 12,817,170 | +0.04(+0.78%) |
Nov 30, 2011 | 4.490 | 4.561 | 4.324 | 4.561 | 21,705,350 | +0.36(+8.63%) |
Nov 29, 2011 | 4.318 | 4.324 | 4.175 | 4.199 | 16,842,626 | -0.18(-4.20%) |
Nov 28, 2011 | 4.359 | 4.383 | 4.312 | 4.383 | 17,251,080 | +0.20(+4.83%) |
Nov 25, 2011 | 4.229 | 4.282 | 4.169 | 4.181 | 7,685,531 | -0.12(-2.90%) |
Nov 23, 2011 | 4.460 | 4.460 | 4.300 | 4.306 | 10,938,807 | -0.24(-5.23%) |
Nov 22, 2011 | 4.544 | 4.615 | 4.460 | 4.544 | 13,634,831 | -0.04(-0.97%) |
Nov 21, 2011 | 4.582 | 4.629 | 4.494 | 4.588 | 13,650,697 | -0.15(-3.11%) |
Nov 18, 2011 | 4.847 | 4.865 | 4.712 | 4.735 | 15,546,943 | -0.08(-1.71%) |
Nov 17, 2011 | 5.106 | 5.118 | 4.771 | 4.818 | 19,263,148 | -0.22(-4.33%) |
Nov 16, 2011 | 5.041 | 5.153 | 5.006 | 5.036 | 15,441,995 | -0.18(-3.39%) |
Nov 15, 2011 | 5.118 | 5.283 | 5.059 | 5.212 | 9,378,817 | +0.04(+0.80%) |
Nov 14, 2011 | 5.171 | 5.189 | 5.083 | 5.171 | 14,804,809 | -0.15(-2.88%) |
Nov 11, 2011 | 5.253 | 5.401 | 5.248 | 5.324 | 15,823,209 | +0.22(+4.27%) |
Nov 10, 2011 | 5.183 | 5.218 | 5.065 | 5.106 | 18,681,054 | +0.06(+1.17%) |
Nov 09, 2011 | 5.153 | 5.195 | 5.024 | 5.047 | 35,706,200 | -0.34(-6.24%) |
Nov 08, 2011 | 5.354 | 5.395 | 5.221 | 5.383 | 20,264,446 | -0.02(-0.33%) |
Nov 07, 2011 | 5.377 | 5.471 | 5.289 | 5.401 | 15,564,958 | +0.05(+0.99%) |
Nov 04, 2011 | 5.224 | 5.401 | 5.124 | 5.348 | 22,872,474 | +0.05(+0.89%) |
Nov 03, 2011 | 5.354 | 5.407 | 5.268 | 5.301 | 22,206,118 | +0.02(+0.45%) |
Nov 02, 2011 | 5.195 | 5.371 | 5.183 | 5.277 | 13,898,097 | +0.19(+3.70%) |