Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 4.981 | 4.992 | 4.807 | 4.851 | 2,329,602 | -0.15(-2.91%) |
Jan 30, 2012 | 4.916 | 4.996 | 4.909 | 4.996 | 1,885,159 | -0.15(-2.96%) |
Jan 27, 2012 | 5.112 | 5.185 | 5.112 | 5.148 | 1,843,558 | +0.11(+2.16%) |
Jan 26, 2012 | 5.025 | 5.090 | 4.996 | 5.039 | 3,281,216 | +0.09(+1.76%) |
Jan 25, 2012 | 4.865 | 4.974 | 4.814 | 4.952 | 1,761,026 | -0.03(-0.58%) |
Jan 24, 2012 | 5.032 | 5.068 | 4.960 | 4.981 | 4,352,697 | -0.26(-4.99%) |
Jan 23, 2012 | 5.279 | 5.337 | 5.243 | 5.243 | 3,374,360 | -0.06(-1.10%) |
Jan 20, 2012 | 5.308 | 5.366 | 5.243 | 5.301 | 1,740,787 | -0.02(-0.41%) |
Jan 19, 2012 | 5.352 | 5.359 | 5.257 | 5.323 | 2,907,987 | +0.07(+1.38%) |
Jan 18, 2012 | 5.105 | 5.250 | 5.083 | 5.250 | 4,177,639 | +0.36(+7.43%) |
Jan 17, 2012 | 4.916 | 4.938 | 4.872 | 4.887 | 3,150,067 | +0.33(+7.34%) |
Jan 13, 2012 | 4.567 | 4.589 | 4.495 | 4.553 | 2,316,279 | -0.15(-3.09%) |
Jan 12, 2012 | 4.684 | 4.705 | 4.619 | 4.698 | 1,333,349 | +0.12(+2.54%) |
Jan 11, 2012 | 4.567 | 4.607 | 4.524 | 4.582 | 1,819,291 | -0.11(-2.32%) |
Jan 10, 2012 | 4.655 | 4.705 | 4.647 | 4.691 | 1,012,431 | +0.20(+4.36%) |
Jan 09, 2012 | 4.495 | 4.509 | 4.444 | 4.495 | 1,462,710 | +0.01(+0.32%) |
Jan 06, 2012 | 4.509 | 4.509 | 4.408 | 4.480 | 1,811,548 | +0.04(+0.98%) |
Jan 05, 2012 | 4.386 | 4.466 | 4.379 | 4.437 | 1,971,989 | -0.08(-1.77%) |
Jan 04, 2012 | 4.589 | 4.596 | 4.495 | 4.517 | 1,907,695 | +0.21(+4.89%) |
Dec 30, 2011 | 4.335 | 4.350 | 4.292 | 4.306 | 1,021,748 | -0.01(-0.17%) |
Dec 29, 2011 | 4.241 | 4.313 | 4.212 | 4.313 | 887,437 | +0.09(+2.06%) |
Dec 28, 2011 | 4.306 | 4.306 | 4.204 | 4.226 | 1,344,187 | -0.05(-1.19%) |
Dec 27, 2011 | 4.270 | 4.313 | 4.241 | 4.277 | 1,282,778 | -0.05(-1.17%) |
Dec 23, 2011 | 4.291 | 4.350 | 4.277 | 4.328 | 706,625 | +0.18(+4.38%) |
Dec 21, 2011 | 4.190 | 4.190 | 4.087 | 4.146 | 1,294,936 | -0.07(-1.72%) |
Dec 20, 2011 | 4.052 | 4.219 | 4.045 | 4.219 | 3,177,170 | +0.34(+8.80%) |
Dec 19, 2011 | 4.030 | 4.037 | 3.874 | 3.878 | 1,133,831 | -0.10(-2.55%) |
Dec 16, 2011 | 4.016 | 4.037 | 3.957 | 3.979 | 1,494,504 | -0.03(-0.72%) |
Dec 15, 2011 | 4.074 | 4.081 | 3.994 | 4.008 | 2,580,565 | +0.04(+0.91%) |
Dec 14, 2011 | 4.008 | 4.045 | 3.965 | 3.972 | 1,736,373 | -0.07(-1.62%) |
Dec 13, 2011 | 4.168 | 4.212 | 4.001 | 4.037 | 2,572,304 | -0.12(-2.97%) |
Dec 12, 2011 | 4.190 | 4.197 | 4.124 | 4.161 | 2,413,241 | -0.16(-3.70%) |
Dec 09, 2011 | 4.226 | 4.328 | 4.219 | 4.321 | 3,564,968 | +0.03(+0.68%) |
Dec 08, 2011 | 4.379 | 4.393 | 4.262 | 4.291 | 4,008,840 | -0.20(-4.37%) |
Dec 07, 2011 | 4.415 | 4.509 | 4.379 | 4.488 | 3,032,644 | -0.05(-1.12%) |
Dec 06, 2011 | 4.502 | 4.567 | 4.466 | 4.538 | 2,084,623 | -0.01(-0.16%) |
Dec 05, 2011 | 4.647 | 4.655 | 4.509 | 4.546 | 2,671,347 | -0.04(-0.95%) |
Dec 02, 2011 | 4.669 | 4.669 | 4.567 | 4.589 | 2,201,620 | -0.01(-0.32%) |
Dec 01, 2011 | 4.604 | 4.655 | 4.531 | 4.604 | 2,089,404 | +0.01(+0.16%) |
Nov 30, 2011 | 4.502 | 4.604 | 4.480 | 4.596 | 2,492,257 | +0.28(+6.39%) |
Nov 29, 2011 | 4.335 | 4.393 | 4.291 | 4.321 | 1,570,466 | -0.03(-0.67%) |
Nov 28, 2011 | 4.371 | 4.415 | 4.291 | 4.350 | 2,898,914 | +0.33(+8.12%) |
Nov 25, 2011 | 4.009 | 4.151 | 4.001 | 4.023 | 3,074,719 | -0.06(-1.40%) |
Nov 23, 2011 | 4.180 | 4.194 | 4.066 | 4.080 | 3,805,879 | -0.18(-4.19%) |
Nov 22, 2011 | 4.358 | 4.408 | 4.258 | 4.258 | 3,528,860 | -0.26(-5.69%) |
Nov 21, 2011 | 4.615 | 4.629 | 4.472 | 4.515 | 3,933,787 | -0.26(-5.52%) |
Nov 18, 2011 | 4.893 | 4.893 | 4.772 | 4.779 | 2,351,593 | -0.03(-0.59%) |
Nov 17, 2011 | 4.979 | 4.979 | 4.779 | 4.807 | 2,436,404 | -0.19(-3.85%) |
Nov 16, 2011 | 5.000 | 5.107 | 4.979 | 5.000 | 2,146,265 | -0.10(-1.96%) |
Nov 15, 2011 | 5.100 | 5.164 | 5.043 | 5.100 | 1,240,334 | -0.07(-1.38%) |
Nov 14, 2011 | 5.228 | 5.246 | 5.121 | 5.171 | 1,210,567 | -0.06(-1.23%) |
Nov 11, 2011 | 5.185 | 5.271 | 5.150 | 5.235 | 1,367,746 | +0.18(+3.53%) |
Nov 10, 2011 | 5.164 | 5.164 | 5.007 | 5.057 | 2,169,592 | +0.11(+2.16%) |
Nov 09, 2011 | 5.107 | 5.128 | 4.943 | 4.950 | 2,725,229 | -0.41(-7.71%) |
Nov 08, 2011 | 5.342 | 5.371 | 5.235 | 5.364 | 2,392,269 | +0.11(+2.04%) |
Nov 07, 2011 | 5.257 | 5.314 | 5.157 | 5.257 | 2,694,975 | +0.09(+1.80%) |
Nov 04, 2011 | 5.121 | 5.207 | 5.062 | 5.164 | 1,769,492 | -0.08(-1.50%) |
Nov 03, 2011 | 5.064 | 5.264 | 4.950 | 5.242 | 4,733,404 | +0.46(+9.54%) |
Nov 02, 2011 | 4.779 | 4.836 | 4.708 | 4.786 | 3,056,878 | +0.16(+3.39%) |