Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 5.167 | 5.193 | 5.075 | 5.095 | 29,835,930 | -0.05(-1.02%) |
Jan 30, 2012 | 5.193 | 5.206 | 5.095 | 5.147 | 18,358,832 | -0.10(-2.00%) |
Jan 27, 2012 | 5.127 | 5.278 | 5.104 | 5.252 | 29,339,142 | +0.09(+1.65%) |
Jan 26, 2012 | 5.409 | 5.422 | 5.101 | 5.167 | 35,588,320 | -0.24(-4.37%) |
Jan 25, 2012 | 5.245 | 5.422 | 5.232 | 5.403 | 30,014,474 | +0.07(+1.35%) |
Jan 24, 2012 | 5.285 | 5.422 | 5.239 | 5.331 | 41,085,412 | +0.01(+0.25%) |
Jan 23, 2012 | 5.455 | 5.481 | 5.272 | 5.318 | 24,630,454 | -0.12(-2.29%) |
Jan 20, 2012 | 5.403 | 5.442 | 5.291 | 5.442 | 20,580,586 | +0.00(+0.00%) |
Jan 19, 2012 | 5.475 | 5.481 | 5.370 | 5.442 | 25,238,454 | -0.01(-0.12%) |
Jan 18, 2012 | 5.370 | 5.488 | 5.324 | 5.449 | 18,852,880 | +0.07(+1.28%) |
Jan 17, 2012 | 5.495 | 5.534 | 5.350 | 5.380 | 20,282,252 | -0.07(-1.32%) |
Jan 13, 2012 | 5.324 | 5.468 | 5.232 | 5.452 | 20,576,244 | +0.06(+1.16%) |
Jan 12, 2012 | 5.396 | 5.429 | 5.285 | 5.390 | 25,168,180 | +0.02(+0.31%) |
Jan 11, 2012 | 5.298 | 5.396 | 5.226 | 5.373 | 20,248,098 | +0.04(+0.68%) |
Jan 10, 2012 | 5.318 | 5.344 | 5.226 | 5.337 | 21,659,182 | +0.10(+1.88%) |
Jan 09, 2012 | 5.265 | 5.272 | 5.186 | 5.239 | 17,176,166 | +0.01(+0.13%) |
Jan 06, 2012 | 5.239 | 5.272 | 5.134 | 5.232 | 15,264,949 | -0.01(-0.25%) |
Jan 05, 2012 | 5.095 | 5.298 | 5.036 | 5.245 | 22,176,304 | +0.12(+2.43%) |
Jan 04, 2012 | 5.075 | 5.173 | 5.029 | 5.121 | 16,125,740 | +0.08(+1.56%) |
Dec 30, 2011 | 5.095 | 5.095 | 5.029 | 5.042 | 10,157,974 | -0.05(-1.03%) |
Dec 29, 2011 | 5.009 | 5.108 | 4.990 | 5.095 | 9,385,768 | +0.09(+1.83%) |
Dec 28, 2011 | 5.068 | 5.075 | 4.977 | 5.003 | 9,036,459 | -0.07(-1.29%) |
Dec 27, 2011 | 5.108 | 5.108 | 5.029 | 5.068 | 7,305,437 | -0.03(-0.64%) |
Dec 23, 2011 | 5.114 | 5.173 | 5.016 | 5.101 | 14,799,252 | +0.16(+3.18%) |
Dec 21, 2011 | 4.839 | 4.944 | 4.793 | 4.944 | 22,548,318 | +0.11(+2.31%) |
Dec 20, 2011 | 4.754 | 4.878 | 4.727 | 4.832 | 17,406,652 | +0.15(+3.22%) |
Dec 19, 2011 | 4.701 | 4.727 | 4.609 | 4.682 | 19,502,490 | -0.03(-0.56%) |
Dec 16, 2011 | 4.701 | 4.786 | 4.682 | 4.708 | 17,358,758 | +0.04(+0.84%) |
Dec 15, 2011 | 4.727 | 4.760 | 4.662 | 4.668 | 14,202,959 | +0.01(+0.14%) |
Dec 14, 2011 | 4.636 | 4.734 | 4.590 | 4.662 | 17,295,518 | -0.02(-0.42%) |
Dec 13, 2011 | 4.786 | 4.819 | 4.622 | 4.682 | 16,235,758 | -0.05(-1.11%) |
Dec 12, 2011 | 4.773 | 4.790 | 4.655 | 4.734 | 14,205,096 | -0.10(-2.17%) |
Dec 09, 2011 | 4.767 | 4.862 | 4.734 | 4.839 | 12,721,741 | +0.12(+2.64%) |
Dec 08, 2011 | 4.819 | 4.819 | 4.695 | 4.714 | 21,997,364 | -0.14(-2.97%) |
Dec 07, 2011 | 4.767 | 4.888 | 4.721 | 4.859 | 12,111,953 | +0.05(+1.09%) |
Dec 06, 2011 | 4.819 | 4.845 | 4.727 | 4.806 | 14,944,820 | -0.05(-1.08%) |
Dec 05, 2011 | 4.800 | 4.911 | 4.770 | 4.859 | 19,700,928 | +0.14(+2.92%) |
Dec 02, 2011 | 4.786 | 4.859 | 4.695 | 4.721 | 26,032,772 | -0.01(-0.28%) |
Dec 01, 2011 | 4.727 | 4.793 | 4.655 | 4.734 | 13,964,648 | -0.05(-0.96%) |
Nov 30, 2011 | 4.714 | 4.800 | 4.642 | 4.780 | 31,266,496 | +0.22(+4.74%) |
Nov 29, 2011 | 4.491 | 4.622 | 4.439 | 4.563 | 21,782,530 | +0.09(+2.05%) |
Nov 28, 2011 | 4.537 | 4.570 | 4.393 | 4.472 | 16,740,057 | +0.10(+2.25%) |
Nov 25, 2011 | 4.341 | 4.491 | 4.327 | 4.373 | 4,865,864 | +0.02(+0.45%) |
Nov 23, 2011 | 4.360 | 4.478 | 4.334 | 4.354 | 27,326,344 | -0.07(-1.48%) |
Nov 22, 2011 | 4.452 | 4.491 | 4.354 | 4.419 | 26,584,710 | -0.05(-1.17%) |
Nov 21, 2011 | 4.549 | 4.615 | 4.471 | 4.471 | 31,845,936 | -0.15(-3.25%) |
Nov 18, 2011 | 4.713 | 4.726 | 4.615 | 4.621 | 22,627,092 | -0.04(-0.84%) |
Nov 17, 2011 | 4.713 | 4.863 | 4.634 | 4.660 | 24,100,168 | -0.07(-1.38%) |
Nov 16, 2011 | 4.745 | 4.902 | 4.713 | 4.726 | 19,673,258 | -0.04(-0.82%) |
Nov 15, 2011 | 4.680 | 4.830 | 4.667 | 4.765 | 15,119,603 | +0.05(+1.11%) |
Nov 14, 2011 | 4.824 | 4.837 | 4.674 | 4.713 | 15,666,219 | -0.16(-3.35%) |
Nov 11, 2011 | 4.811 | 4.908 | 4.798 | 4.876 | 14,510,372 | +0.14(+3.03%) |
Nov 10, 2011 | 4.713 | 4.778 | 4.634 | 4.732 | 21,245,770 | +0.10(+2.26%) |
Nov 09, 2011 | 4.765 | 4.798 | 4.615 | 4.628 | 24,867,766 | -0.29(-5.97%) |
Nov 08, 2011 | 4.856 | 4.941 | 4.798 | 4.922 | 20,911,696 | +0.10(+2.03%) |
Nov 07, 2011 | 4.765 | 4.915 | 4.749 | 4.824 | 19,789,052 | +0.04(+0.82%) |
Nov 04, 2011 | 4.745 | 4.804 | 4.628 | 4.784 | 25,919,698 | -0.02(-0.41%) |
Nov 03, 2011 | 4.732 | 4.853 | 4.589 | 4.804 | 26,417,816 | +0.14(+2.94%) |
Nov 02, 2011 | 4.582 | 4.693 | 4.536 | 4.667 | 23,181,312 | +0.21(+4.69%) |