Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 4.244 | 4.273 | 4.176 | 4.215 | 808,664 | +0.00(+0.00%) |
Dec 29, 2011 | 4.263 | 4.321 | 4.176 | 4.215 | 1,291,370 | -0.04(-0.91%) |
Dec 28, 2011 | 4.360 | 4.370 | 4.254 | 4.254 | 580,224 | -0.10(-2.22%) |
Dec 27, 2011 | 4.350 | 4.399 | 4.302 | 4.350 | 385,093 | -0.02(-0.44%) |
Dec 23, 2011 | 4.350 | 4.428 | 4.292 | 4.370 | 510,477 | +0.26(+6.35%) |
Dec 21, 2011 | 4.147 | 4.186 | 4.089 | 4.109 | 920,780 | -0.08(-1.85%) |
Dec 20, 2011 | 4.031 | 4.196 | 4.012 | 4.186 | 2,138,600 | +0.24(+6.13%) |
Dec 19, 2011 | 4.041 | 4.080 | 3.944 | 3.944 | 1,062,728 | -0.07(-1.69%) |
Dec 16, 2011 | 4.041 | 4.099 | 3.944 | 4.012 | 2,414,058 | +0.01(+0.24%) |
Dec 15, 2011 | 4.022 | 4.060 | 3.935 | 4.002 | 1,298,299 | +0.05(+1.22%) |
Dec 14, 2011 | 4.012 | 4.099 | 3.954 | 3.954 | 1,987,843 | -0.07(-1.68%) |
Dec 13, 2011 | 4.157 | 4.263 | 4.022 | 4.022 | 2,314,810 | -0.10(-2.35%) |
Dec 12, 2011 | 4.370 | 4.457 | 4.104 | 4.118 | 2,416,576 | -0.32(-7.19%) |
Dec 09, 2011 | 4.418 | 4.476 | 4.360 | 4.437 | 2,222,132 | +0.04(+0.88%) |
Dec 08, 2011 | 4.505 | 4.582 | 4.399 | 4.399 | 1,320,415 | -0.18(-4.01%) |
Dec 07, 2011 | 4.457 | 4.611 | 4.447 | 4.582 | 1,157,350 | +0.07(+1.50%) |
Dec 06, 2011 | 4.428 | 4.563 | 4.428 | 4.515 | 1,837,518 | +0.08(+1.74%) |
Dec 05, 2011 | 4.524 | 4.577 | 4.379 | 4.437 | 1,841,954 | +0.00(+0.00%) |
Dec 02, 2011 | 4.379 | 4.495 | 4.379 | 4.437 | 1,792,389 | +0.12(+2.68%) |
Dec 01, 2011 | 4.263 | 4.418 | 4.245 | 4.321 | 1,831,755 | +0.03(+0.68%) |
Nov 30, 2011 | 3.993 | 4.312 | 3.973 | 4.292 | 2,611,988 | +0.33(+8.29%) |
Nov 29, 2011 | 4.147 | 4.208 | 3.925 | 3.964 | 2,496,529 | -0.22(-5.31%) |
Nov 28, 2011 | 4.147 | 4.215 | 4.070 | 4.186 | 1,357,892 | +0.17(+4.34%) |
Nov 25, 2011 | 4.041 | 4.176 | 4.012 | 4.012 | 634,498 | -0.04(-0.95%) |
Nov 23, 2011 | 4.205 | 4.244 | 4.051 | 4.051 | 1,883,512 | -0.19(-4.56%) |
Nov 22, 2011 | 4.360 | 4.428 | 4.244 | 4.244 | 1,391,382 | -0.10(-2.23%) |
Nov 21, 2011 | 4.370 | 4.437 | 4.302 | 4.341 | 1,449,873 | -0.14(-3.02%) |
Nov 18, 2011 | 4.486 | 4.553 | 4.437 | 4.476 | 1,380,387 | +0.01(+0.22%) |
Nov 17, 2011 | 4.592 | 4.660 | 4.399 | 4.466 | 1,937,703 | -0.13(-2.74%) |
Nov 16, 2011 | 4.592 | 4.766 | 4.563 | 4.592 | 1,181,407 | -0.08(-1.66%) |
Nov 15, 2011 | 4.592 | 4.708 | 4.544 | 4.669 | 1,125,884 | +0.05(+1.05%) |
Nov 14, 2011 | 4.795 | 4.834 | 4.602 | 4.621 | 932,462 | -0.22(-4.59%) |
Nov 11, 2011 | 4.747 | 4.863 | 4.737 | 4.843 | 1,062,855 | +0.15(+3.30%) |
Nov 10, 2011 | 4.602 | 4.718 | 4.515 | 4.689 | 1,949,902 | +0.15(+3.41%) |
Nov 09, 2011 | 4.679 | 4.766 | 4.524 | 4.534 | 3,522,285 | -0.28(-5.82%) |
Nov 08, 2011 | 4.834 | 4.921 | 4.737 | 4.814 | 2,475,078 | +0.03(+0.61%) |
Nov 07, 2011 | 4.892 | 4.940 | 4.718 | 4.785 | 1,473,897 | -0.12(-2.37%) |
Nov 04, 2011 | 4.727 | 4.950 | 4.718 | 4.901 | 1,483,417 | +0.10(+2.01%) |
Nov 03, 2011 | 4.689 | 4.814 | 4.592 | 4.805 | 1,414,673 | +0.18(+3.97%) |
Nov 02, 2011 | 4.631 | 4.689 | 4.534 | 4.621 | 2,293,071 | +0.08(+1.70%) |
Nov 01, 2011 | 4.505 | 4.650 | 4.476 | 4.544 | 1,535,111 | -0.14(-2.89%) |
Oct 31, 2011 | 4.544 | 4.737 | 4.505 | 4.679 | 2,876,948 | +0.07(+1.47%) |
Oct 28, 2011 | 4.515 | 4.650 | 4.418 | 4.611 | 4,385,223 | -0.28(-5.73%) |
Oct 27, 2011 | 4.911 | 4.993 | 4.805 | 4.892 | 3,551,205 | +0.17(+3.69%) |
Oct 26, 2011 | 4.718 | 4.776 | 4.476 | 4.718 | 3,292,067 | +0.10(+2.09%) |
Oct 25, 2011 | 4.660 | 4.747 | 4.621 | 4.621 | 1,986,115 | -0.11(-2.25%) |
Oct 24, 2011 | 4.582 | 4.882 | 4.582 | 4.727 | 2,459,201 | +0.17(+3.82%) |
Oct 21, 2011 | 4.679 | 4.679 | 4.505 | 4.553 | 3,696,352 | -0.01(-0.21%) |
Oct 20, 2011 | 4.592 | 4.660 | 4.447 | 4.563 | 2,273,686 | -0.05(-1.05%) |
Oct 19, 2011 | 4.640 | 4.689 | 4.582 | 4.611 | 2,031,337 | -0.03(-0.62%) |
Oct 18, 2011 | 4.611 | 4.698 | 4.544 | 4.640 | 1,426,161 | +0.07(+1.48%) |
Oct 17, 2011 | 4.650 | 4.660 | 4.553 | 4.573 | 1,019,990 | -0.13(-2.67%) |
Oct 14, 2011 | 4.747 | 4.834 | 4.660 | 4.698 | 1,945,823 | +0.01(+0.21%) |
Oct 13, 2011 | 4.631 | 4.727 | 4.562 | 4.689 | 2,287,775 | +0.02(+0.41%) |
Oct 12, 2011 | 4.718 | 4.785 | 4.640 | 4.669 | 1,346,274 | +0.01(+0.21%) |
Oct 11, 2011 | 4.573 | 4.708 | 4.544 | 4.660 | 1,214,326 | +0.07(+1.47%) |
Oct 10, 2011 | 4.544 | 4.611 | 4.505 | 4.592 | 2,789,651 | +0.15(+3.26%) |
Oct 07, 2011 | 4.631 | 4.635 | 4.360 | 4.447 | 2,702,706 | -0.16(-3.56%) |
Oct 06, 2011 | 4.568 | 4.631 | 4.370 | 4.611 | 1,939,919 | +0.19(+4.38%) |
Oct 05, 2011 | 4.360 | 4.495 | 4.263 | 4.418 | 2,910,204 | +0.04(+0.88%) |
Oct 04, 2011 | 4.080 | 4.389 | 4.080 | 4.379 | 3,284,830 | +0.25(+6.09%) |