Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 5.151 | 5.180 | 5.046 | 5.051 | 94,146,680 | -0.13(-2.58%) |
Jan 30, 2012 | 5.223 | 5.235 | 5.122 | 5.185 | 53,098,536 | -0.09(-1.63%) |
Jan 27, 2012 | 5.168 | 5.316 | 5.168 | 5.271 | 63,723,468 | +0.04(+0.69%) |
Jan 26, 2012 | 5.505 | 5.548 | 5.199 | 5.235 | 124,098,424 | -0.35(-6.33%) |
Jan 25, 2012 | 5.390 | 5.615 | 5.283 | 5.589 | 99,477,160 | +0.21(+3.96%) |
Jan 24, 2012 | 5.275 | 5.388 | 5.194 | 5.376 | 87,792,648 | +0.05(+0.94%) |
Jan 23, 2012 | 5.333 | 5.414 | 5.170 | 5.326 | 133,887,864 | +0.32(+6.30%) |
Jan 20, 2012 | 4.936 | 5.013 | 4.879 | 5.010 | 83,730,408 | +0.07(+1.35%) |
Jan 19, 2012 | 5.146 | 5.149 | 4.910 | 4.943 | 93,943,352 | -0.18(-3.59%) |
Jan 18, 2012 | 4.969 | 5.182 | 4.926 | 5.127 | 86,760,320 | +0.15(+3.08%) |
Jan 17, 2012 | 5.139 | 5.154 | 4.972 | 4.974 | 92,278,976 | -0.14(-2.80%) |
Jan 13, 2012 | 5.261 | 5.266 | 5.103 | 5.118 | 66,822,836 | -0.18(-3.43%) |
Jan 12, 2012 | 5.378 | 5.424 | 5.228 | 5.299 | 74,150,536 | -0.08(-1.43%) |
Jan 11, 2012 | 5.476 | 5.476 | 5.310 | 5.376 | 90,085,784 | -0.17(-3.01%) |
Jan 10, 2012 | 5.669 | 5.703 | 5.515 | 5.543 | 55,501,404 | -0.07(-1.19%) |
Jan 09, 2012 | 5.622 | 5.669 | 5.495 | 5.610 | 78,459,384 | -0.10(-1.75%) |
Jan 06, 2012 | 5.638 | 5.788 | 5.624 | 5.710 | 63,000,060 | +0.09(+1.52%) |
Jan 05, 2012 | 5.691 | 5.743 | 5.591 | 5.624 | 69,881,224 | -0.06(-1.01%) |
Jan 04, 2012 | 5.588 | 5.731 | 5.586 | 5.681 | 69,895,176 | +0.37(+7.04%) |
Dec 30, 2011 | 5.412 | 5.412 | 5.307 | 5.307 | 36,725,292 | -0.10(-1.94%) |
Dec 29, 2011 | 5.395 | 5.467 | 5.360 | 5.412 | 38,432,192 | +0.02(+0.31%) |
Dec 28, 2011 | 5.586 | 5.643 | 5.384 | 5.395 | 31,551,944 | -0.20(-3.66%) |
Dec 27, 2011 | 5.617 | 5.676 | 5.584 | 5.600 | 18,431,722 | -0.05(-0.88%) |
Dec 23, 2011 | 5.622 | 5.686 | 5.579 | 5.650 | 20,467,262 | +0.18(+3.22%) |
Dec 21, 2011 | 5.441 | 5.486 | 5.376 | 5.474 | 32,273,294 | +0.04(+0.74%) |
Dec 20, 2011 | 5.343 | 5.484 | 5.343 | 5.434 | 39,437,036 | +0.18(+3.45%) |
Dec 19, 2011 | 5.474 | 5.476 | 5.238 | 5.253 | 44,298,632 | -0.22(-4.00%) |
Dec 16, 2011 | 5.474 | 5.512 | 5.403 | 5.472 | 36,680,756 | +0.05(+0.88%) |
Dec 15, 2011 | 5.462 | 5.531 | 5.379 | 5.424 | 48,131,100 | +0.05(+0.93%) |
Dec 14, 2011 | 5.526 | 5.526 | 5.357 | 5.374 | 47,879,844 | -0.20(-3.67%) |
Dec 13, 2011 | 5.710 | 5.788 | 5.541 | 5.579 | 34,725,300 | -0.07(-1.22%) |
Dec 12, 2011 | 5.788 | 5.788 | 5.586 | 5.648 | 40,034,788 | -0.22(-3.81%) |
Dec 09, 2011 | 5.774 | 5.903 | 5.762 | 5.872 | 39,058,900 | +0.10(+1.77%) |
Dec 08, 2011 | 6.026 | 6.060 | 5.750 | 5.769 | 53,041,564 | -0.31(-5.09%) |
Dec 07, 2011 | 6.119 | 6.131 | 5.986 | 6.079 | 37,687,876 | -0.04(-0.58%) |
Dec 06, 2011 | 5.957 | 6.157 | 5.957 | 6.115 | 47,173,688 | +0.13(+2.11%) |
Dec 05, 2011 | 6.143 | 6.176 | 5.943 | 5.988 | 39,527,084 | -0.07(-1.14%) |
Dec 02, 2011 | 6.100 | 6.229 | 6.036 | 6.057 | 62,592,984 | +0.03(+0.55%) |
Dec 01, 2011 | 6.007 | 6.112 | 5.953 | 6.024 | 36,361,284 | -0.01(-0.16%) |
Nov 30, 2011 | 5.896 | 6.048 | 5.850 | 6.034 | 87,436,848 | +0.37(+6.56%) |
Nov 29, 2011 | 5.588 | 5.734 | 5.560 | 5.662 | 42,977,772 | +0.10(+1.80%) |
Nov 28, 2011 | 5.569 | 5.607 | 5.495 | 5.562 | 42,540,084 | +0.22(+4.19%) |
Nov 25, 2011 | 5.410 | 5.438 | 5.336 | 5.338 | 16,197,654 | -0.07(-1.28%) |
Nov 23, 2011 | 5.553 | 5.593 | 5.407 | 5.407 | 40,217,668 | -0.23(-4.02%) |
Nov 22, 2011 | 5.722 | 5.796 | 5.584 | 5.634 | 34,621,224 | -0.10(-1.70%) |
Nov 21, 2011 | 5.688 | 5.775 | 5.565 | 5.731 | 54,579,832 | -0.06(-1.07%) |
Nov 18, 2011 | 5.941 | 5.981 | 5.769 | 5.793 | 50,351,268 | -0.09(-1.58%) |
Nov 17, 2011 | 6.055 | 6.103 | 5.836 | 5.886 | 73,806,992 | -0.18(-2.91%) |
Nov 16, 2011 | 6.038 | 6.215 | 6.000 | 6.062 | 59,812,628 | -0.00(-0.04%) |
Nov 15, 2011 | 6.060 | 6.112 | 5.953 | 6.065 | 48,893,804 | -0.05(-0.78%) |
Nov 14, 2011 | 6.229 | 6.257 | 6.069 | 6.112 | 45,734,276 | -0.19(-2.95%) |
Nov 11, 2011 | 6.150 | 6.393 | 6.029 | 6.298 | 83,626,008 | +0.22(+3.56%) |
Nov 10, 2011 | 6.234 | 6.279 | 6.024 | 6.081 | 87,386,232 | -0.01(-0.12%) |
Nov 09, 2011 | 6.255 | 6.326 | 6.072 | 6.088 | 69,066,024 | -0.36(-5.61%) |
Nov 08, 2011 | 6.391 | 6.457 | 6.243 | 6.450 | 69,493,424 | +0.06(+0.93%) |
Nov 07, 2011 | 6.519 | 6.546 | 6.265 | 6.391 | 79,424,088 | -0.05(-0.85%) |
Nov 04, 2011 | 7.069 | 7.107 | 6.386 | 6.446 | 188,775,312 | -0.47(-6.75%) |
Nov 03, 2011 | 6.815 | 6.960 | 6.615 | 6.912 | 54,931,364 | +0.24(+3.64%) |
Nov 02, 2011 | 6.572 | 6.731 | 6.546 | 6.669 | 36,100,036 | +0.24(+3.74%) |