Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 5.164 | 5.200 | 5.099 | 5.123 | 58,381,392 | -0.09(-1.72%) |
Jan 30, 2012 | 5.146 | 5.225 | 5.099 | 5.212 | 38,413,572 | -0.13(-2.40%) |
Jan 27, 2012 | 5.333 | 5.390 | 5.251 | 5.341 | 59,184,068 | +0.01(+0.14%) |
Jan 26, 2012 | 5.356 | 5.415 | 5.292 | 5.333 | 47,899,400 | -0.02(-0.38%) |
Jan 25, 2012 | 5.187 | 5.395 | 5.171 | 5.354 | 46,296,264 | +0.14(+2.61%) |
Jan 24, 2012 | 5.212 | 5.239 | 5.179 | 5.218 | 56,681,176 | -0.12(-2.26%) |
Jan 23, 2012 | 5.323 | 5.369 | 5.284 | 5.338 | 37,715,012 | -0.08(-1.42%) |
Jan 20, 2012 | 5.382 | 5.418 | 5.328 | 5.415 | 32,039,622 | +0.03(+0.52%) |
Jan 19, 2012 | 5.315 | 5.387 | 5.315 | 5.387 | 52,638,820 | +0.04(+0.77%) |
Jan 18, 2012 | 5.176 | 5.354 | 5.171 | 5.346 | 46,709,072 | +0.18(+3.48%) |
Jan 17, 2012 | 5.171 | 5.200 | 5.146 | 5.166 | 56,238,420 | +0.08(+1.51%) |
Jan 13, 2012 | 5.038 | 5.115 | 5.015 | 5.089 | 56,192,860 | -0.04(-0.85%) |
Jan 12, 2012 | 5.120 | 5.148 | 5.071 | 5.133 | 31,079,884 | +0.04(+0.86%) |
Jan 11, 2012 | 5.020 | 5.099 | 5.017 | 5.089 | 21,788,656 | +0.04(+0.71%) |
Jan 10, 2012 | 5.023 | 5.099 | 5.020 | 5.053 | 48,934,012 | +0.12(+2.39%) |
Jan 09, 2012 | 4.884 | 4.935 | 4.835 | 4.935 | 39,799,948 | +0.11(+2.29%) |
Jan 06, 2012 | 4.861 | 4.861 | 4.784 | 4.825 | 16,167,243 | -0.01(-0.11%) |
Jan 05, 2012 | 4.827 | 4.869 | 4.750 | 4.830 | 22,831,704 | -0.04(-0.90%) |
Jan 04, 2012 | 4.853 | 4.943 | 4.843 | 4.874 | 32,510,778 | +0.11(+2.32%) |
Dec 30, 2011 | 4.702 | 4.771 | 4.697 | 4.763 | 21,599,118 | +0.06(+1.25%) |
Dec 29, 2011 | 4.622 | 4.709 | 4.607 | 4.704 | 24,580,130 | +0.07(+1.44%) |
Dec 28, 2011 | 4.727 | 4.727 | 4.617 | 4.638 | 28,684,824 | -0.13(-2.69%) |
Dec 27, 2011 | 4.758 | 4.784 | 4.725 | 4.766 | 27,611,860 | -0.03(-0.54%) |
Dec 23, 2011 | 4.804 | 4.815 | 4.761 | 4.792 | 37,536,476 | +0.11(+2.36%) |
Dec 21, 2011 | 4.679 | 4.697 | 4.609 | 4.681 | 39,689,764 | +0.03(+0.55%) |
Dec 20, 2011 | 4.673 | 4.748 | 4.640 | 4.656 | 48,605,448 | +0.14(+3.13%) |
Dec 19, 2011 | 4.576 | 4.596 | 4.499 | 4.514 | 41,547,768 | -0.09(-1.95%) |
Dec 16, 2011 | 4.604 | 4.627 | 4.527 | 4.604 | 48,709,100 | +0.07(+1.53%) |
Dec 15, 2011 | 4.658 | 4.673 | 4.535 | 4.535 | 45,262,300 | -0.06(-1.23%) |
Dec 14, 2011 | 4.625 | 4.650 | 4.555 | 4.591 | 48,339,428 | -0.05(-1.05%) |
Dec 13, 2011 | 4.715 | 4.734 | 4.596 | 4.640 | 42,889,292 | -0.08(-1.79%) |
Dec 12, 2011 | 4.740 | 4.756 | 4.650 | 4.725 | 43,481,228 | -0.17(-3.56%) |
Dec 09, 2011 | 4.763 | 4.928 | 4.761 | 4.899 | 47,015,956 | +0.17(+3.69%) |
Dec 08, 2011 | 4.802 | 4.851 | 4.717 | 4.725 | 39,217,572 | -0.13(-2.75%) |
Dec 07, 2011 | 4.822 | 4.902 | 4.797 | 4.858 | 49,474,032 | +0.02(+0.37%) |
Dec 06, 2011 | 4.809 | 4.866 | 4.758 | 4.840 | 47,655,532 | -0.05(-1.00%) |
Dec 05, 2011 | 4.874 | 4.922 | 4.838 | 4.889 | 69,013,936 | +0.13(+2.70%) |
Dec 02, 2011 | 4.833 | 4.869 | 4.686 | 4.761 | 53,284,072 | +0.05(+1.09%) |
Dec 01, 2011 | 4.656 | 4.797 | 4.632 | 4.709 | 78,594,976 | +0.14(+3.09%) |
Nov 30, 2011 | 4.540 | 4.602 | 4.466 | 4.568 | 102,582,168 | +0.38(+9.00%) |
Nov 29, 2011 | 4.224 | 4.291 | 4.178 | 4.191 | 30,235,394 | -0.03(-0.79%) |
Nov 28, 2011 | 4.196 | 4.232 | 4.158 | 4.224 | 44,041,736 | +0.18(+4.57%) |
Nov 25, 2011 | 4.009 | 4.093 | 4.004 | 4.040 | 30,234,704 | -0.03(-0.63%) |
Nov 23, 2011 | 4.122 | 4.137 | 4.029 | 4.065 | 52,149,908 | -0.15(-3.47%) |
Nov 22, 2011 | 4.224 | 4.286 | 4.145 | 4.212 | 71,529,936 | -0.04(-0.97%) |
Nov 21, 2011 | 4.268 | 4.312 | 4.209 | 4.253 | 57,094,060 | -0.11(-2.47%) |
Nov 18, 2011 | 4.476 | 4.476 | 4.335 | 4.360 | 74,120,360 | -0.10(-2.24%) |
Nov 17, 2011 | 4.581 | 4.596 | 4.409 | 4.460 | 62,674,160 | -0.09(-2.08%) |
Nov 16, 2011 | 4.586 | 4.663 | 4.550 | 4.555 | 48,496,296 | -0.07(-1.50%) |
Nov 15, 2011 | 4.614 | 4.671 | 4.553 | 4.625 | 22,412,316 | -0.02(-0.33%) |
Nov 14, 2011 | 4.704 | 4.735 | 4.625 | 4.640 | 35,461,560 | -0.05(-1.04%) |
Nov 11, 2011 | 4.632 | 4.713 | 4.622 | 4.689 | 34,997,776 | +0.13(+2.76%) |
Nov 10, 2011 | 4.679 | 4.686 | 4.530 | 4.563 | 70,158,416 | +0.03(+0.62%) |
Nov 09, 2011 | 4.630 | 4.679 | 4.517 | 4.535 | 95,955,464 | -0.29(-6.01%) |
Nov 08, 2011 | 4.774 | 4.840 | 4.725 | 4.825 | 52,986,452 | +0.06(+1.35%) |
Nov 07, 2011 | 4.843 | 4.851 | 4.743 | 4.761 | 66,633,068 | -0.04(-0.75%) |
Nov 04, 2011 | 4.766 | 4.823 | 4.681 | 4.797 | 51,298,464 | -0.02(-0.48%) |
Nov 03, 2011 | 4.892 | 4.907 | 4.758 | 4.820 | 91,752,904 | -0.04(-0.79%) |
Nov 02, 2011 | 4.881 | 4.922 | 4.804 | 4.858 | 57,545,292 | +0.13(+2.71%) |