Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 4.702 | 4.771 | 4.697 | 4.763 | 21,599,266 | +0.06(+1.25%) |
Dec 29, 2011 | 4.622 | 4.709 | 4.607 | 4.704 | 24,580,300 | +0.07(+1.44%) |
Dec 28, 2011 | 4.727 | 4.727 | 4.617 | 4.638 | 28,685,020 | -0.13(-2.69%) |
Dec 27, 2011 | 4.758 | 4.784 | 4.725 | 4.766 | 27,612,050 | -0.03(-0.54%) |
Dec 23, 2011 | 4.804 | 4.815 | 4.761 | 4.792 | 37,536,736 | +0.11(+2.36%) |
Dec 21, 2011 | 4.679 | 4.697 | 4.609 | 4.681 | 39,690,036 | +0.03(+0.55%) |
Dec 20, 2011 | 4.673 | 4.748 | 4.640 | 4.655 | 48,605,780 | +0.14(+3.13%) |
Dec 19, 2011 | 4.576 | 4.596 | 4.499 | 4.514 | 41,548,052 | -0.09(-1.95%) |
Dec 16, 2011 | 4.604 | 4.627 | 4.527 | 4.604 | 48,709,432 | +0.07(+1.53%) |
Dec 15, 2011 | 4.658 | 4.673 | 4.535 | 4.535 | 45,262,608 | -0.06(-1.23%) |
Dec 14, 2011 | 4.625 | 4.650 | 4.555 | 4.591 | 48,339,760 | -0.05(-1.05%) |
Dec 13, 2011 | 4.715 | 4.734 | 4.596 | 4.640 | 42,889,588 | -0.08(-1.79%) |
Dec 12, 2011 | 4.740 | 4.756 | 4.650 | 4.725 | 43,481,524 | -0.17(-3.56%) |
Dec 09, 2011 | 4.763 | 4.928 | 4.761 | 4.899 | 47,016,276 | +0.17(+3.69%) |
Dec 08, 2011 | 4.802 | 4.851 | 4.717 | 4.725 | 39,217,840 | -0.13(-2.75%) |
Dec 07, 2011 | 4.822 | 4.902 | 4.797 | 4.858 | 49,474,372 | +0.02(+0.37%) |
Dec 06, 2011 | 4.809 | 4.866 | 4.758 | 4.840 | 47,655,856 | -0.05(-1.00%) |
Dec 05, 2011 | 4.874 | 4.922 | 4.838 | 4.889 | 69,014,408 | +0.13(+2.70%) |
Dec 02, 2011 | 4.833 | 4.868 | 4.686 | 4.761 | 53,284,436 | +0.05(+1.09%) |
Dec 01, 2011 | 4.655 | 4.797 | 4.632 | 4.709 | 78,595,520 | +0.14(+3.09%) |
Nov 30, 2011 | 4.540 | 4.602 | 4.466 | 4.568 | 102,582,872 | +0.38(+9.00%) |
Nov 29, 2011 | 4.224 | 4.291 | 4.178 | 4.191 | 30,235,600 | -0.03(-0.79%) |
Nov 28, 2011 | 4.196 | 4.232 | 4.158 | 4.224 | 44,042,036 | +0.18(+4.57%) |
Nov 25, 2011 | 4.009 | 4.093 | 4.004 | 4.040 | 30,234,910 | -0.03(-0.63%) |
Nov 23, 2011 | 4.122 | 4.137 | 4.029 | 4.065 | 52,150,268 | -0.15(-3.47%) |
Nov 22, 2011 | 4.224 | 4.286 | 4.145 | 4.211 | 71,530,424 | -0.04(-0.97%) |
Nov 21, 2011 | 4.268 | 4.312 | 4.209 | 4.253 | 57,094,452 | -0.11(-2.47%) |
Nov 18, 2011 | 4.476 | 4.476 | 4.335 | 4.360 | 74,120,872 | -0.10(-2.24%) |
Nov 17, 2011 | 4.581 | 4.596 | 4.409 | 4.460 | 62,674,588 | -0.09(-2.08%) |
Nov 16, 2011 | 4.586 | 4.663 | 4.550 | 4.555 | 48,496,628 | -0.07(-1.50%) |
Nov 15, 2011 | 4.614 | 4.671 | 4.553 | 4.625 | 22,412,470 | -0.02(-0.33%) |
Nov 14, 2011 | 4.704 | 4.735 | 4.625 | 4.640 | 35,461,804 | -0.05(-1.04%) |
Nov 11, 2011 | 4.632 | 4.713 | 4.622 | 4.689 | 34,998,016 | +0.13(+2.76%) |
Nov 10, 2011 | 4.679 | 4.686 | 4.530 | 4.563 | 70,158,896 | +0.03(+0.62%) |
Nov 09, 2011 | 4.630 | 4.679 | 4.517 | 4.535 | 95,956,120 | -0.29(-6.01%) |
Nov 08, 2011 | 4.774 | 4.840 | 4.725 | 4.825 | 52,986,816 | +0.06(+1.35%) |
Nov 07, 2011 | 4.843 | 4.851 | 4.743 | 4.761 | 66,633,524 | -0.04(-0.75%) |
Nov 04, 2011 | 4.766 | 4.823 | 4.681 | 4.797 | 51,298,816 | -0.02(-0.48%) |
Nov 03, 2011 | 4.892 | 4.907 | 4.758 | 4.820 | 91,753,528 | -0.04(-0.79%) |
Nov 02, 2011 | 4.881 | 4.922 | 4.804 | 4.858 | 57,545,688 | +0.13(+2.71%) |
Nov 01, 2011 | 4.625 | 4.790 | 4.561 | 4.730 | 113,879,120 | -0.18(-3.61%) |
Oct 31, 2011 | 4.976 | 5.046 | 4.907 | 4.907 | 55,808,080 | -0.16(-3.19%) |
Oct 28, 2011 | 5.010 | 5.115 | 5.002 | 5.069 | 76,297,648 | +0.02(+0.41%) |
Oct 27, 2011 | 5.035 | 5.156 | 4.935 | 5.048 | 101,494,248 | +0.27(+5.70%) |
Oct 26, 2011 | 4.738 | 4.781 | 4.635 | 4.776 | 68,875,736 | +0.11(+2.31%) |
Oct 25, 2011 | 4.779 | 4.794 | 4.625 | 4.668 | 71,907,664 | -0.18(-3.81%) |
Oct 24, 2011 | 4.668 | 4.879 | 4.655 | 4.853 | 54,531,556 | +0.19(+4.13%) |
Oct 21, 2011 | 4.589 | 4.694 | 4.581 | 4.661 | 66,856,480 | +0.12(+2.54%) |
Oct 20, 2011 | 4.591 | 4.614 | 4.412 | 4.545 | 59,618,388 | -0.06(-1.28%) |
Oct 19, 2011 | 4.566 | 4.638 | 4.519 | 4.604 | 81,674,720 | +0.01(+0.28%) |
Oct 18, 2011 | 4.519 | 4.625 | 4.435 | 4.591 | 66,173,784 | +0.08(+1.82%) |
Oct 17, 2011 | 4.573 | 4.594 | 4.501 | 4.509 | 45,389,352 | -0.14(-2.98%) |
Oct 14, 2011 | 4.617 | 4.679 | 4.553 | 4.648 | 53,528,832 | +0.09(+1.91%) |
Oct 13, 2011 | 4.576 | 4.576 | 4.453 | 4.561 | 48,589,320 | -0.06(-1.22%) |
Oct 12, 2011 | 4.432 | 4.718 | 4.432 | 4.617 | 65,631,112 | +0.14(+3.09%) |
Oct 11, 2011 | 4.401 | 4.532 | 4.363 | 4.478 | 56,856,464 | +0.07(+1.57%) |
Oct 10, 2011 | 4.324 | 4.478 | 4.310 | 4.409 | 59,224,248 | +0.23(+5.59%) |
Oct 07, 2011 | 4.317 | 4.369 | 4.137 | 4.176 | 74,611,608 | -0.09(-2.11%) |
Oct 06, 2011 | 4.191 | 4.265 | 4.147 | 4.265 | 76,079,976 | +0.22(+5.52%) |
Oct 05, 2011 | 3.927 | 4.068 | 3.893 | 4.042 | 67,125,496 | +0.13(+3.41%) |
Oct 04, 2011 | 3.842 | 3.914 | 3.726 | 3.909 | 101,672,784 | +0.02(+0.40%) |