Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 4.534 | 4.626 | 4.422 | 4.562 | 18,982,630 | +0.06(+1.42%) |
Jan 30, 2012 | 4.512 | 4.550 | 4.460 | 4.498 | 10,910,380 | -0.06(-1.27%) |
Jan 27, 2012 | 4.516 | 4.634 | 4.514 | 4.556 | 5,808,000 | -0.02(-0.35%) |
Jan 26, 2012 | 4.622 | 4.630 | 4.534 | 4.572 | 6,966,395 | -0.02(-0.44%) |
Jan 25, 2012 | 4.460 | 4.609 | 4.388 | 4.592 | 7,698,555 | +0.13(+2.87%) |
Jan 24, 2012 | 4.474 | 4.590 | 4.438 | 4.464 | 12,479,130 | -0.01(-0.18%) |
Jan 23, 2012 | 4.516 | 4.596 | 4.394 | 4.472 | 10,628,905 | -0.08(-1.71%) |
Jan 20, 2012 | 4.510 | 4.638 | 4.450 | 4.550 | 11,492,355 | +0.05(+1.07%) |
Jan 19, 2012 | 4.546 | 4.588 | 4.474 | 4.502 | 13,490,965 | +0.09(+1.99%) |
Jan 18, 2012 | 4.366 | 4.459 | 4.320 | 4.414 | 10,961,950 | +0.09(+2.08%) |
Jan 17, 2012 | 4.226 | 4.416 | 4.160 | 4.324 | 17,103,450 | +0.14(+3.44%) |
Jan 13, 2012 | 4.164 | 4.246 | 4.114 | 4.180 | 9,932,810 | -0.03(-0.76%) |
Jan 12, 2012 | 4.250 | 4.268 | 4.150 | 4.212 | 13,253,835 | +0.09(+2.13%) |
Jan 11, 2012 | 4.036 | 4.258 | 4.028 | 4.124 | 17,058,394 | +0.14(+3.62%) |
Jan 10, 2012 | 4.104 | 4.104 | 3.922 | 3.980 | 14,318,940 | -0.05(-1.34%) |
Jan 09, 2012 | 4.088 | 4.100 | 3.942 | 4.034 | 7,252,010 | -0.05(-1.18%) |
Jan 06, 2012 | 4.034 | 4.122 | 3.974 | 4.082 | 11,412,585 | +0.04(+1.04%) |
Jan 05, 2012 | 4.030 | 4.076 | 4.000 | 4.040 | 13,350,765 | +0.02(+0.45%) |
Jan 04, 2012 | 4.110 | 4.120 | 3.944 | 4.022 | 17,130,704 | -0.34(-7.79%) |
Dec 30, 2011 | 4.344 | 4.372 | 4.310 | 4.362 | 5,205,090 | +0.03(+0.69%) |
Dec 29, 2011 | 4.268 | 4.392 | 4.256 | 4.332 | 6,038,445 | +0.06(+1.50%) |
Dec 28, 2011 | 4.236 | 4.320 | 4.204 | 4.268 | 8,797,740 | +0.04(+0.95%) |
Dec 27, 2011 | 4.152 | 4.244 | 4.112 | 4.228 | 4,468,625 | +0.06(+1.49%) |
Dec 23, 2011 | 4.142 | 4.210 | 4.140 | 4.166 | 5,414,695 | +0.16(+3.89%) |
Dec 21, 2011 | 4.240 | 4.242 | 3.630 | 4.010 | 40,480,720 | -0.26(-6.13%) |
Dec 20, 2011 | 4.414 | 4.414 | 4.188 | 4.272 | 15,058,970 | -0.04(-1.02%) |
Dec 19, 2011 | 4.442 | 4.448 | 4.300 | 4.316 | 6,164,335 | -0.12(-2.66%) |
Dec 16, 2011 | 4.382 | 4.536 | 4.360 | 4.434 | 8,864,375 | +0.06(+1.46%) |
Dec 15, 2011 | 4.474 | 4.536 | 4.360 | 4.370 | 7,116,300 | -0.06(-1.40%) |
Dec 14, 2011 | 4.612 | 4.656 | 4.412 | 4.432 | 9,826,815 | -0.23(-4.93%) |
Dec 13, 2011 | 4.830 | 4.838 | 4.636 | 4.662 | 6,055,710 | -0.13(-2.67%) |
Dec 12, 2011 | 4.804 | 4.900 | 4.724 | 4.790 | 6,585,765 | -0.12(-2.40%) |
Dec 09, 2011 | 4.820 | 4.974 | 4.704 | 4.908 | 12,720,225 | +0.22(+4.65%) |
Dec 08, 2011 | 4.688 | 4.800 | 4.662 | 4.690 | 10,798,625 | -0.04(-0.93%) |
Dec 07, 2011 | 4.894 | 4.898 | 4.659 | 4.734 | 11,624,340 | -0.18(-3.66%) |
Dec 06, 2011 | 4.972 | 5.036 | 4.876 | 4.914 | 12,815,210 | -0.21(-4.02%) |
Dec 05, 2011 | 4.954 | 5.320 | 4.916 | 5.120 | 14,383,220 | +0.24(+4.96%) |
Dec 02, 2011 | 4.856 | 4.976 | 4.828 | 4.878 | 4,267,020 | +0.07(+1.54%) |
Dec 01, 2011 | 4.760 | 4.836 | 4.686 | 4.804 | 7,385,155 | +0.01(+0.13%) |
Nov 30, 2011 | 4.770 | 4.836 | 4.736 | 4.798 | 6,485,350 | +0.17(+3.72%) |
Nov 29, 2011 | 4.660 | 4.734 | 4.564 | 4.626 | 5,361,935 | -0.08(-1.70%) |
Nov 28, 2011 | 4.690 | 4.837 | 4.670 | 4.706 | 6,593,760 | +0.15(+3.25%) |
Nov 25, 2011 | 4.530 | 4.618 | 4.526 | 4.558 | 1,537,105 | -0.01(-0.13%) |
Nov 23, 2011 | 4.654 | 4.690 | 4.512 | 4.564 | 5,766,395 | -0.16(-3.31%) |
Nov 22, 2011 | 4.704 | 4.750 | 4.630 | 4.720 | 5,781,050 | -0.02(-0.38%) |
Nov 21, 2011 | 4.786 | 4.800 | 4.555 | 4.738 | 8,231,835 | -0.12(-2.43%) |
Nov 18, 2011 | 4.944 | 4.959 | 4.824 | 4.856 | 5,040,395 | -0.04(-0.82%) |
Nov 17, 2011 | 5.110 | 5.128 | 4.830 | 4.896 | 10,404,390 | -0.21(-4.15%) |
Nov 16, 2011 | 5.124 | 5.240 | 5.078 | 5.108 | 7,700,635 | -0.04(-0.85%) |
Nov 15, 2011 | 4.978 | 5.196 | 4.954 | 5.152 | 11,408,385 | +0.25(+5.06%) |
Nov 14, 2011 | 4.948 | 5.020 | 4.862 | 4.904 | 5,835,535 | -0.01(-0.16%) |
Nov 11, 2011 | 5.022 | 5.048 | 4.902 | 4.912 | 5,800,545 | -0.08(-1.64%) |
Nov 10, 2011 | 4.728 | 5.094 | 4.690 | 4.994 | 19,232,180 | +0.34(+7.31%) |
Nov 09, 2011 | 4.752 | 4.800 | 4.654 | 4.654 | 9,055,770 | -0.19(-3.88%) |
Nov 08, 2011 | 4.808 | 4.866 | 4.760 | 4.842 | 8,671,280 | +0.05(+1.04%) |
Nov 07, 2011 | 4.932 | 4.958 | 4.674 | 4.792 | 14,293,570 | -0.15(-2.96%) |
Nov 04, 2011 | 4.916 | 4.998 | 4.862 | 4.938 | 11,933,935 | -0.06(-1.24%) |
Nov 03, 2011 | 4.746 | 5.066 | 4.702 | 5.000 | 25,399,634 | +0.41(+8.89%) |
Nov 02, 2011 | 4.550 | 4.600 | 4.480 | 4.592 | 11,799,710 | +0.08(+1.73%) |