Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 5.171 | 5.198 | 5.080 | 5.099 | 29,808,498 | -0.05(-1.02%) |
Jan 30, 2012 | 5.198 | 5.211 | 5.099 | 5.152 | 18,341,950 | -0.11(-2.00%) |
Jan 27, 2012 | 5.132 | 5.283 | 5.109 | 5.257 | 29,312,164 | +0.09(+1.65%) |
Jan 26, 2012 | 5.414 | 5.427 | 5.106 | 5.171 | 35,555,600 | -0.24(-4.37%) |
Jan 25, 2012 | 5.250 | 5.427 | 5.237 | 5.408 | 29,986,876 | +0.07(+1.35%) |
Jan 24, 2012 | 5.290 | 5.427 | 5.244 | 5.336 | 41,047,636 | +0.01(+0.25%) |
Jan 23, 2012 | 5.460 | 5.486 | 5.276 | 5.322 | 24,607,806 | -0.12(-2.29%) |
Jan 20, 2012 | 5.408 | 5.447 | 5.296 | 5.447 | 20,561,662 | +0.00(+0.00%) |
Jan 19, 2012 | 5.480 | 5.486 | 5.375 | 5.447 | 25,215,248 | -0.01(-0.12%) |
Jan 18, 2012 | 5.375 | 5.493 | 5.329 | 5.454 | 18,835,546 | +0.07(+1.28%) |
Jan 17, 2012 | 5.500 | 5.539 | 5.355 | 5.385 | 20,263,604 | -0.07(-1.32%) |
Jan 13, 2012 | 5.329 | 5.473 | 5.237 | 5.457 | 20,557,326 | +0.06(+1.16%) |
Jan 12, 2012 | 5.401 | 5.434 | 5.290 | 5.395 | 25,145,038 | +0.02(+0.31%) |
Jan 11, 2012 | 5.303 | 5.401 | 5.231 | 5.378 | 20,229,480 | +0.04(+0.68%) |
Jan 10, 2012 | 5.322 | 5.349 | 5.231 | 5.342 | 21,639,268 | +0.10(+1.88%) |
Jan 09, 2012 | 5.270 | 5.276 | 5.191 | 5.244 | 17,160,372 | +0.01(+0.13%) |
Jan 06, 2012 | 5.244 | 5.276 | 5.139 | 5.237 | 15,250,913 | -0.01(-0.25%) |
Jan 05, 2012 | 5.099 | 5.303 | 5.040 | 5.250 | 22,155,914 | +0.12(+2.43%) |
Jan 04, 2012 | 5.080 | 5.178 | 5.034 | 5.126 | 16,110,912 | +0.08(+1.56%) |
Dec 30, 2011 | 5.099 | 5.099 | 5.034 | 5.047 | 10,148,634 | -0.05(-1.03%) |
Dec 29, 2011 | 5.014 | 5.112 | 4.994 | 5.099 | 9,377,138 | +0.09(+1.83%) |
Dec 28, 2011 | 5.073 | 5.080 | 4.981 | 5.007 | 9,028,150 | -0.07(-1.29%) |
Dec 27, 2011 | 5.112 | 5.112 | 5.034 | 5.073 | 7,298,719 | -0.03(-0.64%) |
Dec 23, 2011 | 5.119 | 5.178 | 5.021 | 5.106 | 14,785,645 | +0.16(+3.18%) |
Dec 21, 2011 | 4.843 | 4.948 | 4.797 | 4.948 | 22,527,586 | +0.11(+2.31%) |
Dec 20, 2011 | 4.758 | 4.883 | 4.732 | 4.837 | 17,390,648 | +0.15(+3.22%) |
Dec 19, 2011 | 4.706 | 4.732 | 4.614 | 4.686 | 19,484,558 | -0.03(-0.56%) |
Dec 16, 2011 | 4.706 | 4.791 | 4.686 | 4.712 | 17,342,798 | +0.04(+0.84%) |
Dec 15, 2011 | 4.732 | 4.765 | 4.666 | 4.673 | 14,189,900 | +0.01(+0.14%) |
Dec 14, 2011 | 4.640 | 4.738 | 4.594 | 4.666 | 17,279,614 | -0.02(-0.42%) |
Dec 13, 2011 | 4.791 | 4.824 | 4.627 | 4.686 | 16,220,829 | -0.05(-1.11%) |
Dec 12, 2011 | 4.778 | 4.794 | 4.660 | 4.738 | 14,192,034 | -0.11(-2.17%) |
Dec 09, 2011 | 4.771 | 4.866 | 4.738 | 4.843 | 12,710,043 | +0.12(+2.64%) |
Dec 08, 2011 | 4.824 | 4.824 | 4.699 | 4.719 | 21,977,136 | -0.14(-2.97%) |
Dec 07, 2011 | 4.771 | 4.893 | 4.725 | 4.863 | 12,100,816 | +0.05(+1.09%) |
Dec 06, 2011 | 4.824 | 4.850 | 4.732 | 4.811 | 14,931,079 | -0.05(-1.08%) |
Dec 05, 2011 | 4.804 | 4.916 | 4.774 | 4.863 | 19,682,814 | +0.14(+2.92%) |
Dec 02, 2011 | 4.791 | 4.863 | 4.699 | 4.725 | 26,008,836 | -0.01(-0.28%) |
Dec 01, 2011 | 4.732 | 4.797 | 4.660 | 4.738 | 13,951,808 | -0.05(-0.96%) |
Nov 30, 2011 | 4.719 | 4.804 | 4.646 | 4.784 | 31,237,746 | +0.22(+4.74%) |
Nov 29, 2011 | 4.495 | 4.627 | 4.443 | 4.568 | 21,762,500 | +0.09(+2.05%) |
Nov 28, 2011 | 4.541 | 4.574 | 4.397 | 4.476 | 16,724,665 | +0.10(+2.25%) |
Nov 25, 2011 | 4.345 | 4.495 | 4.331 | 4.377 | 4,861,390 | +0.02(+0.45%) |
Nov 23, 2011 | 4.364 | 4.482 | 4.338 | 4.358 | 27,301,220 | -0.07(-1.48%) |
Nov 22, 2011 | 4.456 | 4.495 | 4.358 | 4.423 | 26,560,270 | -0.05(-1.17%) |
Nov 21, 2011 | 4.554 | 4.619 | 4.475 | 4.475 | 31,816,658 | -0.15(-3.25%) |
Nov 18, 2011 | 4.717 | 4.730 | 4.619 | 4.626 | 22,606,290 | -0.04(-0.84%) |
Nov 17, 2011 | 4.717 | 4.867 | 4.639 | 4.665 | 24,078,010 | -0.07(-1.38%) |
Nov 16, 2011 | 4.750 | 4.906 | 4.717 | 4.730 | 19,655,170 | -0.04(-0.82%) |
Nov 15, 2011 | 4.684 | 4.835 | 4.671 | 4.769 | 15,105,703 | +0.05(+1.11%) |
Nov 14, 2011 | 4.828 | 4.841 | 4.678 | 4.717 | 15,651,817 | -0.16(-3.35%) |
Nov 11, 2011 | 4.815 | 4.913 | 4.802 | 4.880 | 14,497,032 | +0.14(+3.03%) |
Nov 10, 2011 | 4.717 | 4.782 | 4.639 | 4.737 | 21,226,238 | +0.10(+2.26%) |
Nov 09, 2011 | 4.769 | 4.802 | 4.619 | 4.632 | 24,844,902 | -0.29(-5.97%) |
Nov 08, 2011 | 4.861 | 4.946 | 4.802 | 4.926 | 20,892,472 | +0.10(+2.03%) |
Nov 07, 2011 | 4.769 | 4.920 | 4.753 | 4.828 | 19,770,858 | +0.04(+0.82%) |
Nov 04, 2011 | 4.750 | 4.808 | 4.632 | 4.789 | 25,895,870 | -0.02(-0.41%) |
Nov 03, 2011 | 4.737 | 4.857 | 4.593 | 4.808 | 26,393,530 | +0.14(+2.94%) |
Nov 02, 2011 | 4.586 | 4.697 | 4.541 | 4.671 | 23,160,000 | +0.21(+4.69%) |