Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 4.571 | 4.656 | 4.571 | 4.616 | 2,276,515 | +0.03(+0.74%) |
Dec 29, 2011 | 4.463 | 4.593 | 4.463 | 4.582 | 4,613,964 | +0.08(+1.76%) |
Dec 28, 2011 | 4.656 | 4.661 | 4.497 | 4.503 | 4,174,871 | -0.20(-4.34%) |
Dec 27, 2011 | 4.644 | 4.758 | 4.622 | 4.707 | 3,806,510 | +0.05(+0.97%) |
Dec 23, 2011 | 4.673 | 4.678 | 4.605 | 4.661 | 2,951,376 | +0.18(+3.92%) |
Dec 21, 2011 | 4.434 | 4.503 | 4.395 | 4.486 | 6,830,557 | +0.06(+1.41%) |
Dec 20, 2011 | 4.400 | 4.488 | 4.383 | 4.423 | 8,396,731 | +0.18(+4.14%) |
Dec 19, 2011 | 4.315 | 4.349 | 4.236 | 4.247 | 11,781,424 | -0.05(-1.06%) |
Dec 16, 2011 | 4.378 | 4.423 | 4.293 | 4.293 | 16,757,282 | -0.07(-1.56%) |
Dec 15, 2011 | 4.480 | 4.508 | 4.332 | 4.361 | 8,532,901 | -0.04(-0.90%) |
Dec 14, 2011 | 4.440 | 4.480 | 4.378 | 4.400 | 6,333,534 | -0.03(-0.77%) |
Dec 13, 2011 | 4.571 | 4.610 | 4.412 | 4.434 | 7,117,024 | -0.13(-2.86%) |
Dec 12, 2011 | 4.576 | 4.588 | 4.491 | 4.565 | 6,331,940 | -0.09(-1.95%) |
Dec 09, 2011 | 4.576 | 4.678 | 4.554 | 4.656 | 3,546,257 | +0.08(+1.73%) |
Dec 08, 2011 | 4.605 | 4.661 | 4.534 | 4.576 | 7,571,795 | -0.12(-2.65%) |
Dec 07, 2011 | 4.644 | 4.735 | 4.616 | 4.701 | 8,374,102 | +0.06(+1.34%) |
Dec 06, 2011 | 4.639 | 4.667 | 4.571 | 4.639 | 5,422,941 | -0.05(-0.97%) |
Dec 05, 2011 | 4.695 | 4.746 | 4.630 | 4.684 | 10,492,415 | +0.11(+2.48%) |
Dec 02, 2011 | 4.780 | 4.797 | 4.528 | 4.571 | 9,632,718 | +0.05(+1.00%) |
Dec 01, 2011 | 4.389 | 4.565 | 4.389 | 4.525 | 14,797,992 | +0.15(+3.37%) |
Nov 30, 2011 | 4.298 | 4.412 | 4.276 | 4.378 | 56,642,556 | +0.29(+7.07%) |
Nov 29, 2011 | 4.032 | 4.140 | 4.015 | 4.089 | 10,905,117 | +0.05(+1.12%) |
Nov 28, 2011 | 4.038 | 4.077 | 3.986 | 4.043 | 4,928,308 | +0.13(+3.33%) |
Nov 25, 2011 | 3.816 | 3.935 | 3.816 | 3.913 | 9,426,542 | +0.00(+0.00%) |
Nov 23, 2011 | 3.958 | 3.969 | 3.833 | 3.913 | 22,246,914 | -0.10(-2.54%) |
Nov 22, 2011 | 4.202 | 4.253 | 3.958 | 4.015 | 31,506,880 | -0.22(-5.09%) |
Nov 21, 2011 | 4.157 | 4.298 | 4.072 | 4.230 | 7,056,869 | -0.02(-0.40%) |
Nov 18, 2011 | 4.378 | 4.395 | 4.174 | 4.247 | 10,700,290 | -0.15(-3.35%) |
Nov 17, 2011 | 4.503 | 4.508 | 4.270 | 4.395 | 12,484,509 | -0.15(-3.25%) |
Nov 16, 2011 | 4.741 | 4.746 | 4.525 | 4.542 | 11,433,087 | -0.18(-3.84%) |
Nov 15, 2011 | 4.735 | 4.780 | 4.650 | 4.724 | 4,141,822 | -0.03(-0.72%) |
Nov 14, 2011 | 4.848 | 4.894 | 4.735 | 4.758 | 5,295,028 | -0.10(-2.10%) |
Nov 11, 2011 | 4.809 | 4.945 | 4.803 | 4.860 | 5,288,341 | +0.13(+2.76%) |
Nov 10, 2011 | 4.848 | 4.865 | 4.687 | 4.729 | 6,617,457 | -0.01(-0.12%) |
Nov 09, 2011 | 4.803 | 4.814 | 4.701 | 4.735 | 10,624,193 | -0.22(-4.46%) |
Nov 08, 2011 | 4.916 | 4.976 | 4.860 | 4.956 | 6,325,394 | +0.03(+0.69%) |
Nov 07, 2011 | 4.968 | 5.007 | 4.860 | 4.922 | 5,768,271 | -0.01(-0.12%) |
Nov 04, 2011 | 4.928 | 5.064 | 4.814 | 4.928 | 6,602,298 | -0.11(-2.14%) |
Nov 03, 2011 | 5.024 | 5.047 | 4.933 | 5.036 | 7,371,434 | +0.07(+1.49%) |
Nov 02, 2011 | 5.030 | 5.036 | 4.880 | 4.962 | 6,271,799 | +0.06(+1.27%) |
Nov 01, 2011 | 4.990 | 4.990 | 4.814 | 4.899 | 16,032,997 | -0.26(-5.05%) |
Oct 31, 2011 | 5.291 | 5.302 | 5.149 | 5.160 | 11,010,065 | -0.26(-4.81%) |
Oct 28, 2011 | 5.223 | 5.438 | 5.166 | 5.421 | 10,063,495 | +0.10(+1.92%) |
Oct 27, 2011 | 5.149 | 5.387 | 5.129 | 5.319 | 14,383,217 | +0.39(+7.94%) |
Oct 26, 2011 | 4.831 | 4.933 | 4.735 | 4.928 | 8,265,463 | +0.17(+3.58%) |
Oct 25, 2011 | 4.928 | 4.956 | 4.741 | 4.758 | 11,195,895 | -0.28(-5.62%) |
Oct 24, 2011 | 4.848 | 5.106 | 4.831 | 5.041 | 10,852,222 | +0.22(+4.47%) |
Oct 21, 2011 | 4.718 | 4.860 | 4.678 | 4.826 | 11,259,519 | +0.16(+3.40%) |
Oct 20, 2011 | 4.588 | 4.690 | 4.520 | 4.667 | 16,748,505 | -0.02(-0.48%) |
Oct 19, 2011 | 4.576 | 4.695 | 4.565 | 4.690 | 10,740,768 | +0.03(+0.73%) |
Oct 18, 2011 | 4.468 | 4.684 | 4.383 | 4.656 | 7,340,550 | +0.18(+4.06%) |
Oct 17, 2011 | 4.559 | 4.576 | 4.457 | 4.474 | 7,172,866 | -0.19(-4.01%) |
Oct 14, 2011 | 4.622 | 4.667 | 4.565 | 4.661 | 9,062,373 | +0.11(+2.49%) |
Oct 13, 2011 | 4.582 | 4.593 | 4.429 | 4.548 | 10,943,658 | -0.09(-1.96%) |
Oct 12, 2011 | 4.440 | 4.718 | 4.372 | 4.639 | 10,851,274 | +0.26(+5.96%) |
Oct 11, 2011 | 4.304 | 4.417 | 4.270 | 4.378 | 7,664,941 | +0.05(+1.05%) |
Oct 10, 2011 | 4.270 | 4.383 | 4.262 | 4.332 | 6,337,853 | +0.16(+3.80%) |
Oct 07, 2011 | 4.321 | 4.366 | 4.140 | 4.174 | 14,150,830 | -0.10(-2.26%) |
Oct 06, 2011 | 4.106 | 4.276 | 4.089 | 4.270 | 20,170,022 | +0.26(+6.51%) |
Oct 05, 2011 | 4.009 | 4.032 | 3.935 | 4.009 | 13,538,822 | +0.02(+0.43%) |
Oct 04, 2011 | 3.958 | 4.015 | 3.828 | 3.992 | 16,033,129 | -0.02(-0.56%) |