Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 6.307 | 6.326 | 6.154 | 6.281 | 2,438,735 | +0.10(+1.70%) |
Jan 30, 2012 | 6.171 | 6.243 | 6.093 | 6.176 | 3,398,105 | -0.17(-2.71%) |
Jan 27, 2012 | 6.255 | 6.390 | 6.174 | 6.348 | 3,162,043 | +0.04(+0.56%) |
Jan 26, 2012 | 6.287 | 6.407 | 6.241 | 6.312 | 4,829,434 | +0.14(+2.24%) |
Jan 25, 2012 | 5.946 | 6.208 | 5.878 | 6.174 | 3,501,011 | +0.22(+3.67%) |
Jan 24, 2012 | 5.747 | 5.965 | 5.718 | 5.955 | 3,566,026 | +0.13(+2.15%) |
Jan 23, 2012 | 5.753 | 5.898 | 5.714 | 5.830 | 3,791,569 | +0.07(+1.15%) |
Jan 20, 2012 | 5.630 | 5.767 | 5.543 | 5.764 | 3,839,340 | +0.11(+2.03%) |
Jan 19, 2012 | 5.635 | 5.702 | 5.558 | 5.649 | 3,296,606 | +0.08(+1.35%) |
Jan 18, 2012 | 5.471 | 5.635 | 5.462 | 5.574 | 3,427,924 | +0.11(+1.99%) |
Jan 17, 2012 | 5.459 | 5.576 | 5.403 | 5.465 | 3,299,968 | +0.13(+2.46%) |
Jan 13, 2012 | 5.187 | 5.337 | 5.135 | 5.334 | 3,803,652 | +0.03(+0.50%) |
Jan 12, 2012 | 5.400 | 5.442 | 5.203 | 5.307 | 3,479,863 | -0.12(-2.19%) |
Jan 11, 2012 | 5.262 | 5.448 | 5.236 | 5.426 | 2,635,452 | +0.10(+1.91%) |
Jan 10, 2012 | 5.291 | 5.409 | 5.291 | 5.325 | 2,740,805 | +0.18(+3.58%) |
Jan 09, 2012 | 5.242 | 5.242 | 5.098 | 5.141 | 1,973,944 | -0.03(-0.65%) |
Jan 06, 2012 | 5.289 | 5.329 | 5.119 | 5.174 | 2,450,129 | -0.08(-1.53%) |
Jan 05, 2012 | 5.107 | 5.276 | 4.979 | 5.255 | 3,414,612 | +0.16(+3.13%) |
Jan 04, 2012 | 5.322 | 5.322 | 5.054 | 5.095 | 3,291,739 | -0.15(-2.87%) |
Dec 30, 2011 | 5.423 | 5.426 | 5.236 | 5.245 | 2,625,335 | -0.06(-1.17%) |
Dec 29, 2011 | 5.227 | 5.351 | 5.180 | 5.307 | 1,993,627 | +0.13(+2.47%) |
Dec 28, 2011 | 5.416 | 5.416 | 5.169 | 5.179 | 2,332,280 | -0.19(-3.51%) |
Dec 27, 2011 | 5.270 | 5.484 | 5.204 | 5.367 | 2,467,620 | +0.06(+1.15%) |
Dec 23, 2011 | 5.283 | 5.337 | 5.194 | 5.306 | 2,801,524 | +0.27(+5.39%) |
Dec 21, 2011 | 4.983 | 5.075 | 4.894 | 5.035 | 2,511,812 | +0.03(+0.53%) |
Dec 20, 2011 | 4.802 | 5.042 | 4.757 | 5.008 | 3,525,875 | +0.41(+8.87%) |
Dec 19, 2011 | 4.773 | 4.814 | 4.572 | 4.601 | 3,077,817 | -0.13(-2.75%) |
Dec 16, 2011 | 4.648 | 4.848 | 4.632 | 4.731 | 4,248,573 | +0.15(+3.33%) |
Dec 15, 2011 | 4.504 | 4.638 | 4.450 | 4.578 | 3,739,226 | +0.20(+4.63%) |
Dec 14, 2011 | 4.217 | 4.503 | 4.210 | 4.376 | 6,406,415 | +0.08(+1.87%) |
Dec 13, 2011 | 4.533 | 4.624 | 4.221 | 4.295 | 6,093,215 | -0.35(-7.47%) |
Dec 12, 2011 | 4.751 | 4.767 | 4.526 | 4.642 | 4,559,522 | -0.25(-5.19%) |
Dec 09, 2011 | 4.718 | 4.977 | 4.651 | 4.897 | 4,660,589 | +0.29(+6.22%) |
Dec 08, 2011 | 4.851 | 4.895 | 4.571 | 4.610 | 4,355,529 | -0.35(-7.04%) |
Dec 07, 2011 | 4.776 | 4.993 | 4.647 | 4.959 | 3,400,956 | +0.16(+3.31%) |
Dec 06, 2011 | 4.828 | 4.876 | 4.685 | 4.800 | 2,433,308 | -0.01(-0.21%) |
Dec 05, 2011 | 4.928 | 4.964 | 4.709 | 4.810 | 3,972,969 | +0.11(+2.34%) |
Dec 02, 2011 | 4.807 | 4.927 | 4.680 | 4.700 | 3,275,321 | +0.02(+0.52%) |
Dec 01, 2011 | 4.836 | 4.836 | 4.570 | 4.676 | 4,686,878 | -0.16(-3.24%) |
Nov 30, 2011 | 4.569 | 4.848 | 4.548 | 4.832 | 8,927,046 | +0.60(+14.29%) |
Nov 29, 2011 | 4.331 | 4.331 | 4.161 | 4.228 | 4,391,109 | -0.03(-0.81%) |
Nov 28, 2011 | 4.345 | 4.413 | 4.158 | 4.263 | 7,032,303 | +0.27(+6.75%) |
Nov 25, 2011 | 3.897 | 4.210 | 3.888 | 3.993 | 3,579,682 | +0.06(+1.58%) |
Nov 23, 2011 | 4.220 | 4.220 | 3.930 | 3.931 | 5,713,348 | -0.40(-9.17%) |
Nov 22, 2011 | 4.344 | 4.458 | 4.242 | 4.328 | 4,597,363 | -0.06(-1.28%) |
Nov 21, 2011 | 4.529 | 4.544 | 4.308 | 4.384 | 5,285,327 | -0.38(-8.00%) |
Nov 18, 2011 | 4.746 | 4.776 | 4.599 | 4.765 | 4,413,348 | +0.10(+2.14%) |
Nov 17, 2011 | 4.904 | 4.932 | 4.578 | 4.666 | 7,575,224 | -0.25(-5.05%) |
Nov 16, 2011 | 4.909 | 5.172 | 4.900 | 4.914 | 4,634,850 | -0.18(-3.57%) |
Nov 15, 2011 | 4.900 | 5.193 | 4.830 | 5.096 | 6,826,777 | +0.14(+2.87%) |
Nov 14, 2011 | 5.172 | 5.216 | 4.870 | 4.954 | 5,428,630 | -0.34(-6.40%) |
Nov 11, 2011 | 5.071 | 5.320 | 4.970 | 5.292 | 4,288,941 | +0.40(+8.19%) |
Nov 10, 2011 | 5.054 | 5.116 | 4.794 | 4.891 | 2,801,544 | +0.01(+0.22%) |
Nov 09, 2011 | 5.232 | 5.356 | 4.843 | 4.881 | 5,684,031 | -0.78(-13.71%) |
Nov 08, 2011 | 5.575 | 5.676 | 5.174 | 5.656 | 6,323,595 | +0.21(+3.77%) |
Nov 07, 2011 | 5.380 | 5.640 | 5.219 | 5.451 | 5,199,784 | +0.02(+0.41%) |
Nov 04, 2011 | 5.436 | 5.473 | 5.160 | 5.429 | 3,863,604 | -0.14(-2.47%) |
Nov 03, 2011 | 5.581 | 5.619 | 5.111 | 5.566 | 4,880,361 | +0.19(+3.62%) |
Nov 02, 2011 | 5.291 | 5.486 | 5.086 | 5.372 | 3,095,425 | +0.34(+6.75%) |