Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 4.739 | 4.751 | 4.677 | 4.682 | 12,532,727 | -0.05(-1.09%) |
Dec 29, 2011 | 4.640 | 4.748 | 4.622 | 4.733 | 21,045,516 | +0.13(+2.77%) |
Dec 28, 2011 | 4.786 | 4.790 | 4.582 | 4.605 | 17,984,822 | -0.17(-3.64%) |
Dec 27, 2011 | 4.739 | 4.825 | 4.732 | 4.779 | 11,334,259 | +0.01(+0.19%) |
Dec 23, 2011 | 4.713 | 4.776 | 4.668 | 4.770 | 15,529,521 | +0.24(+5.23%) |
Dec 21, 2011 | 4.495 | 4.552 | 4.370 | 4.533 | 26,145,088 | +0.03(+0.77%) |
Dec 20, 2011 | 4.328 | 4.524 | 4.318 | 4.498 | 33,113,138 | +0.37(+8.97%) |
Dec 19, 2011 | 4.309 | 4.354 | 4.101 | 4.128 | 21,654,316 | -0.14(-3.28%) |
Dec 16, 2011 | 4.336 | 4.410 | 4.240 | 4.268 | 27,356,306 | +0.02(+0.53%) |
Dec 15, 2011 | 4.334 | 4.345 | 4.218 | 4.246 | 27,476,126 | +0.06(+1.32%) |
Dec 14, 2011 | 4.278 | 4.331 | 4.168 | 4.191 | 32,871,924 | -0.15(-3.42%) |
Dec 13, 2011 | 4.555 | 4.625 | 4.276 | 4.339 | 34,790,708 | -0.14(-3.14%) |
Dec 12, 2011 | 4.563 | 4.563 | 4.366 | 4.480 | 32,738,588 | -0.21(-4.46%) |
Dec 09, 2011 | 4.522 | 4.723 | 4.508 | 4.689 | 29,474,236 | +0.22(+5.03%) |
Dec 08, 2011 | 4.684 | 4.716 | 4.425 | 4.465 | 41,513,140 | -0.31(-6.49%) |
Dec 07, 2011 | 4.677 | 4.836 | 4.582 | 4.775 | 41,873,824 | +0.04(+0.78%) |
Dec 06, 2011 | 4.729 | 4.828 | 4.681 | 4.738 | 24,377,796 | +0.00(+0.10%) |
Dec 05, 2011 | 4.800 | 4.846 | 4.655 | 4.733 | 27,726,516 | +0.14(+3.03%) |
Dec 02, 2011 | 4.722 | 4.771 | 4.577 | 4.594 | 29,069,316 | -0.00(-0.05%) |
Dec 01, 2011 | 4.575 | 4.673 | 4.539 | 4.596 | 25,015,278 | -0.00(-0.02%) |
Nov 30, 2011 | 4.445 | 4.618 | 4.420 | 4.597 | 49,097,656 | +0.51(+12.48%) |
Nov 29, 2011 | 4.097 | 4.172 | 4.047 | 4.087 | 34,597,096 | +0.03(+0.74%) |
Nov 28, 2011 | 4.048 | 4.107 | 3.977 | 4.057 | 28,910,598 | +0.32(+8.68%) |
Nov 25, 2011 | 3.726 | 3.863 | 3.726 | 3.733 | 16,422,135 | -0.02(-0.58%) |
Nov 23, 2011 | 3.916 | 3.926 | 3.754 | 3.754 | 40,206,688 | -0.27(-6.76%) |
Nov 22, 2011 | 4.052 | 4.121 | 3.960 | 4.027 | 33,763,408 | -0.05(-1.28%) |
Nov 21, 2011 | 4.125 | 4.147 | 3.971 | 4.079 | 42,624,872 | -0.24(-5.46%) |
Nov 18, 2011 | 4.375 | 4.405 | 4.265 | 4.314 | 30,557,030 | -0.02(-0.44%) |
Nov 17, 2011 | 4.528 | 4.568 | 4.247 | 4.334 | 43,513,524 | -0.23(-4.98%) |
Nov 16, 2011 | 4.639 | 4.816 | 4.541 | 4.561 | 32,662,914 | -0.22(-4.70%) |
Nov 15, 2011 | 4.678 | 4.859 | 4.625 | 4.785 | 21,596,406 | +0.07(+1.44%) |
Nov 14, 2011 | 4.790 | 4.818 | 4.652 | 4.718 | 21,611,104 | -0.12(-2.51%) |
Nov 11, 2011 | 4.755 | 4.881 | 4.741 | 4.839 | 25,024,322 | +0.27(+5.80%) |
Nov 10, 2011 | 4.648 | 4.661 | 4.445 | 4.574 | 25,047,922 | +0.10(+2.34%) |
Nov 09, 2011 | 4.675 | 4.742 | 4.442 | 4.469 | 46,685,356 | -0.56(-11.18%) |
Nov 08, 2011 | 4.924 | 5.045 | 4.778 | 5.032 | 24,904,242 | +0.18(+3.79%) |
Nov 07, 2011 | 4.770 | 4.859 | 4.618 | 4.848 | 16,008,233 | +0.07(+1.50%) |
Nov 04, 2011 | 4.730 | 4.799 | 4.593 | 4.776 | 21,148,312 | -0.07(-1.43%) |
Nov 03, 2011 | 4.763 | 4.875 | 4.548 | 4.845 | 29,256,506 | +0.25(+5.53%) |
Nov 02, 2011 | 4.568 | 4.643 | 4.463 | 4.591 | 27,604,434 | +0.21(+4.70%) |
Nov 01, 2011 | 4.381 | 4.551 | 4.323 | 4.385 | 36,737,992 | -0.39(-8.11%) |
Oct 31, 2011 | 4.977 | 4.996 | 4.772 | 4.772 | 18,443,026 | -0.38(-7.32%) |
Oct 28, 2011 | 5.076 | 5.182 | 5.058 | 5.149 | 17,852,330 | -0.00(-0.04%) |
Oct 27, 2011 | 5.047 | 5.251 | 4.929 | 5.152 | 38,581,596 | +0.49(+10.42%) |
Oct 26, 2011 | 4.691 | 4.718 | 4.431 | 4.665 | 27,052,790 | +0.13(+2.90%) |
Oct 25, 2011 | 4.743 | 4.750 | 4.500 | 4.534 | 26,018,628 | -0.29(-5.95%) |
Oct 24, 2011 | 4.641 | 4.845 | 4.630 | 4.821 | 27,153,624 | +0.21(+4.59%) |
Oct 21, 2011 | 4.533 | 4.634 | 4.482 | 4.609 | 29,285,564 | +0.24(+5.46%) |
Oct 20, 2011 | 4.339 | 4.411 | 4.164 | 4.371 | 26,886,276 | +0.07(+1.63%) |
Oct 19, 2011 | 4.461 | 4.532 | 4.270 | 4.301 | 28,548,706 | -0.18(-3.99%) |
Oct 18, 2011 | 4.218 | 4.571 | 4.113 | 4.479 | 35,504,368 | +0.26(+6.22%) |
Oct 17, 2011 | 4.436 | 4.448 | 4.195 | 4.217 | 25,971,556 | -0.27(-6.05%) |
Oct 14, 2011 | 4.425 | 4.494 | 4.344 | 4.488 | 25,710,654 | +0.22(+5.14%) |
Oct 13, 2011 | 4.222 | 4.309 | 4.113 | 4.269 | 30,406,812 | -0.02(-0.48%) |
Oct 12, 2011 | 4.266 | 4.434 | 4.245 | 4.290 | 34,637,216 | +0.12(+2.78%) |
Oct 11, 2011 | 4.095 | 4.216 | 4.072 | 4.174 | 23,648,410 | +0.01(+0.33%) |
Oct 10, 2011 | 3.980 | 4.165 | 3.955 | 4.160 | 30,292,580 | +0.39(+10.21%) |
Oct 07, 2011 | 3.934 | 3.945 | 3.720 | 3.774 | 51,130,776 | -0.10(-2.58%) |
Oct 06, 2011 | 3.776 | 3.886 | 3.745 | 3.874 | 61,235,116 | +0.21(+5.78%) |
Oct 05, 2011 | 3.489 | 3.692 | 3.394 | 3.663 | 76,869,736 | +0.20(+5.73%) |
Oct 04, 2011 | 3.113 | 3.483 | 3.019 | 3.464 | 114,176,824 | +0.22(+6.86%) |