Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 4.840 | 4.867 | 4.742 | 4.746 | 100,192,016 | -0.13(-2.58%) |
Jan 30, 2012 | 4.908 | 4.919 | 4.813 | 4.872 | 56,508,096 | -0.08(-1.63%) |
Jan 27, 2012 | 4.856 | 4.995 | 4.856 | 4.953 | 67,815,272 | +0.03(+0.68%) |
Jan 26, 2012 | 5.173 | 5.213 | 4.885 | 4.919 | 132,067,024 | -0.33(-6.33%) |
Jan 25, 2012 | 5.065 | 5.276 | 4.964 | 5.251 | 105,864,776 | +0.20(+3.96%) |
Jan 24, 2012 | 4.957 | 5.063 | 4.881 | 5.051 | 93,429,984 | +0.05(+0.94%) |
Jan 23, 2012 | 5.011 | 5.087 | 4.858 | 5.004 | 142,485,072 | +0.30(+6.30%) |
Jan 20, 2012 | 4.638 | 4.710 | 4.584 | 4.708 | 89,106,896 | +0.06(+1.35%) |
Jan 19, 2012 | 4.836 | 4.838 | 4.613 | 4.645 | 99,975,632 | -0.17(-3.59%) |
Jan 18, 2012 | 4.670 | 4.870 | 4.629 | 4.818 | 92,331,368 | +0.14(+3.08%) |
Jan 17, 2012 | 4.829 | 4.843 | 4.672 | 4.674 | 98,204,384 | -0.13(-2.80%) |
Jan 13, 2012 | 4.944 | 4.948 | 4.795 | 4.809 | 71,113,664 | -0.17(-3.43%) |
Jan 12, 2012 | 5.054 | 5.096 | 4.912 | 4.980 | 78,911,880 | -0.07(-1.43%) |
Jan 11, 2012 | 5.146 | 5.146 | 4.989 | 5.052 | 95,870,360 | -0.16(-3.01%) |
Jan 10, 2012 | 5.327 | 5.359 | 5.182 | 5.209 | 59,065,256 | -0.06(-1.19%) |
Jan 09, 2012 | 5.282 | 5.327 | 5.164 | 5.271 | 83,497,408 | -0.09(-1.75%) |
Jan 06, 2012 | 5.298 | 5.439 | 5.285 | 5.365 | 67,045,416 | +0.08(+1.52%) |
Jan 05, 2012 | 5.347 | 5.397 | 5.253 | 5.285 | 74,368,432 | -0.05(-1.01%) |
Jan 04, 2012 | 5.251 | 5.385 | 5.249 | 5.338 | 74,383,280 | +0.35(+7.04%) |
Dec 30, 2011 | 5.086 | 5.086 | 4.987 | 4.987 | 39,083,492 | -0.10(-1.94%) |
Dec 29, 2011 | 5.070 | 5.137 | 5.036 | 5.086 | 40,900,000 | +0.02(+0.31%) |
Dec 28, 2011 | 5.249 | 5.303 | 5.059 | 5.070 | 33,577,956 | -0.19(-3.66%) |
Dec 27, 2011 | 5.278 | 5.334 | 5.247 | 5.262 | 19,615,258 | -0.05(-0.88%) |
Dec 23, 2011 | 5.282 | 5.343 | 5.242 | 5.309 | 21,781,504 | +0.17(+3.22%) |
Dec 21, 2011 | 5.112 | 5.155 | 5.052 | 5.144 | 34,345,624 | +0.04(+0.74%) |
Dec 20, 2011 | 5.021 | 5.153 | 5.021 | 5.106 | 41,969,360 | +0.17(+3.45%) |
Dec 19, 2011 | 5.144 | 5.146 | 4.922 | 4.936 | 47,143,132 | -0.21(-4.00%) |
Dec 16, 2011 | 5.144 | 5.180 | 5.077 | 5.142 | 39,036,100 | +0.04(+0.88%) |
Dec 15, 2011 | 5.133 | 5.197 | 5.054 | 5.097 | 51,221,688 | +0.05(+0.93%) |
Dec 14, 2011 | 5.193 | 5.193 | 5.034 | 5.050 | 50,954,300 | -0.19(-3.67%) |
Dec 13, 2011 | 5.365 | 5.439 | 5.206 | 5.242 | 36,955,076 | -0.06(-1.22%) |
Dec 12, 2011 | 5.439 | 5.439 | 5.249 | 5.307 | 42,605,500 | -0.21(-3.81%) |
Dec 09, 2011 | 5.426 | 5.546 | 5.415 | 5.517 | 41,566,948 | +0.10(+1.77%) |
Dec 08, 2011 | 5.663 | 5.694 | 5.403 | 5.421 | 56,447,464 | -0.29(-5.09%) |
Dec 07, 2011 | 5.750 | 5.761 | 5.625 | 5.712 | 40,107,884 | -0.03(-0.58%) |
Dec 06, 2011 | 5.598 | 5.786 | 5.598 | 5.746 | 50,202,800 | +0.12(+2.11%) |
Dec 05, 2011 | 5.772 | 5.804 | 5.585 | 5.627 | 42,065,192 | -0.06(-1.14%) |
Dec 02, 2011 | 5.732 | 5.853 | 5.672 | 5.692 | 66,612,196 | +0.03(+0.55%) |
Dec 01, 2011 | 5.645 | 5.743 | 5.593 | 5.661 | 38,696,112 | -0.01(-0.16%) |
Nov 30, 2011 | 5.540 | 5.683 | 5.497 | 5.670 | 93,051,336 | +0.35(+6.56%) |
Nov 29, 2011 | 5.251 | 5.388 | 5.224 | 5.321 | 45,737,456 | +0.09(+1.80%) |
Nov 28, 2011 | 5.233 | 5.269 | 5.164 | 5.227 | 45,271,664 | +0.21(+4.19%) |
Nov 25, 2011 | 5.083 | 5.110 | 5.014 | 5.016 | 17,237,736 | -0.06(-1.28%) |
Nov 23, 2011 | 5.218 | 5.256 | 5.081 | 5.081 | 42,800,124 | -0.21(-4.02%) |
Nov 22, 2011 | 5.376 | 5.446 | 5.247 | 5.294 | 36,844,320 | -0.09(-1.70%) |
Nov 21, 2011 | 5.345 | 5.427 | 5.229 | 5.385 | 58,084,508 | -0.06(-1.07%) |
Nov 18, 2011 | 5.582 | 5.620 | 5.421 | 5.444 | 53,584,420 | -0.09(-1.58%) |
Nov 17, 2011 | 5.690 | 5.734 | 5.484 | 5.531 | 78,546,280 | -0.17(-2.91%) |
Nov 16, 2011 | 5.674 | 5.840 | 5.638 | 5.696 | 63,653,312 | -0.00(-0.04%) |
Nov 15, 2011 | 5.694 | 5.743 | 5.593 | 5.699 | 52,033,368 | -0.04(-0.78%) |
Nov 14, 2011 | 5.853 | 5.880 | 5.703 | 5.743 | 48,670,960 | -0.17(-2.95%) |
Nov 11, 2011 | 5.779 | 6.007 | 5.665 | 5.918 | 88,995,792 | +0.20(+3.56%) |
Nov 10, 2011 | 5.857 | 5.900 | 5.661 | 5.714 | 92,997,472 | -0.01(-0.12%) |
Nov 09, 2011 | 5.878 | 5.945 | 5.705 | 5.721 | 73,500,888 | -0.34(-5.61%) |
Nov 08, 2011 | 6.005 | 6.068 | 5.866 | 6.061 | 73,955,728 | +0.06(+0.93%) |
Nov 07, 2011 | 6.126 | 6.151 | 5.887 | 6.005 | 84,524,056 | -0.05(-0.85%) |
Nov 04, 2011 | 6.643 | 6.679 | 6.001 | 6.057 | 200,896,944 | -0.44(-6.75%) |
Nov 03, 2011 | 6.403 | 6.540 | 6.215 | 6.495 | 58,458,612 | +0.23(+3.64%) |
Nov 02, 2011 | 6.175 | 6.325 | 6.151 | 6.267 | 38,418,088 | +0.23(+3.74%) |