Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 4.662 | 4.704 | 4.662 | 4.704 | 4,725,174 | +0.04(+0.77%) |
Dec 29, 2011 | 4.638 | 4.680 | 4.571 | 4.668 | 8,004,505 | +0.08(+1.71%) |
Dec 28, 2011 | 4.752 | 4.770 | 4.577 | 4.589 | 6,736,883 | -0.19(-3.91%) |
Dec 27, 2011 | 4.758 | 4.813 | 4.758 | 4.776 | 7,783,166 | +0.07(+1.54%) |
Dec 23, 2011 | 4.746 | 4.770 | 4.668 | 4.704 | 8,958,558 | +0.14(+3.17%) |
Dec 21, 2011 | 4.559 | 4.577 | 4.475 | 4.559 | 8,480,099 | -0.01(-0.26%) |
Dec 20, 2011 | 4.439 | 4.589 | 4.439 | 4.571 | 10,553,951 | +0.26(+6.01%) |
Dec 19, 2011 | 4.445 | 4.451 | 4.282 | 4.312 | 9,266,435 | -0.13(-2.85%) |
Dec 16, 2011 | 4.511 | 4.565 | 4.403 | 4.439 | 19,744,634 | +0.00(+0.00%) |
Dec 15, 2011 | 4.559 | 4.583 | 4.433 | 4.439 | 9,541,755 | +0.01(+0.14%) |
Dec 14, 2011 | 4.427 | 4.541 | 4.385 | 4.433 | 11,215,219 | -0.03(-0.67%) |
Dec 13, 2011 | 4.601 | 4.656 | 4.421 | 4.463 | 16,872,558 | -0.04(-0.80%) |
Dec 12, 2011 | 4.565 | 4.613 | 4.475 | 4.499 | 12,581,825 | -0.23(-4.96%) |
Dec 09, 2011 | 4.650 | 4.740 | 4.619 | 4.734 | 14,440,323 | +0.14(+3.01%) |
Dec 08, 2011 | 4.758 | 4.776 | 4.583 | 4.595 | 19,778,558 | -0.25(-5.10%) |
Dec 07, 2011 | 4.836 | 4.927 | 4.776 | 4.842 | 13,877,729 | -0.04(-0.74%) |
Dec 06, 2011 | 4.812 | 4.939 | 4.758 | 4.878 | 9,118,995 | +0.02(+0.50%) |
Dec 05, 2011 | 4.794 | 4.884 | 4.764 | 4.854 | 9,330,347 | +0.19(+4.00%) |
Dec 02, 2011 | 4.716 | 4.758 | 4.613 | 4.668 | 9,162,001 | +0.01(+0.13%) |
Dec 01, 2011 | 4.607 | 4.704 | 4.601 | 4.662 | 12,639,584 | +0.04(+0.78%) |
Nov 30, 2011 | 4.553 | 4.626 | 4.385 | 4.626 | 21,404,616 | +0.37(+8.63%) |
Nov 29, 2011 | 4.379 | 4.385 | 4.234 | 4.258 | 16,609,266 | -0.19(-4.20%) |
Nov 28, 2011 | 4.421 | 4.445 | 4.373 | 4.445 | 17,012,060 | +0.20(+4.83%) |
Nov 25, 2011 | 4.288 | 4.342 | 4.228 | 4.240 | 7,579,045 | -0.13(-2.90%) |
Nov 23, 2011 | 4.523 | 4.523 | 4.361 | 4.367 | 10,787,247 | -0.24(-5.23%) |
Nov 22, 2011 | 4.607 | 4.680 | 4.523 | 4.607 | 13,445,916 | -0.04(-0.97%) |
Nov 21, 2011 | 4.646 | 4.694 | 4.557 | 4.652 | 13,461,563 | -0.15(-3.11%) |
Nov 18, 2011 | 4.915 | 4.933 | 4.778 | 4.802 | 15,331,537 | -0.08(-1.71%) |
Nov 17, 2011 | 5.178 | 5.190 | 4.838 | 4.885 | 18,996,254 | -0.22(-4.33%) |
Nov 16, 2011 | 5.112 | 5.226 | 5.076 | 5.106 | 15,228,042 | -0.18(-3.39%) |
Nov 15, 2011 | 5.190 | 5.357 | 5.130 | 5.285 | 9,248,872 | +0.04(+0.80%) |
Nov 14, 2011 | 5.244 | 5.262 | 5.154 | 5.244 | 14,599,685 | -0.16(-2.88%) |
Nov 11, 2011 | 5.327 | 5.477 | 5.321 | 5.399 | 15,603,975 | +0.22(+4.27%) |
Nov 10, 2011 | 5.256 | 5.291 | 5.136 | 5.178 | 18,422,224 | +0.06(+1.17%) |
Nov 09, 2011 | 5.226 | 5.268 | 5.094 | 5.118 | 35,211,484 | -0.34(-6.24%) |
Nov 08, 2011 | 5.429 | 5.471 | 5.294 | 5.459 | 19,983,676 | -0.02(-0.33%) |
Nov 07, 2011 | 5.453 | 5.548 | 5.363 | 5.477 | 15,349,302 | +0.05(+0.99%) |
Nov 04, 2011 | 5.297 | 5.477 | 5.196 | 5.423 | 22,555,570 | +0.05(+0.89%) |
Nov 03, 2011 | 5.429 | 5.483 | 5.342 | 5.375 | 21,898,448 | +0.02(+0.45%) |
Nov 02, 2011 | 5.268 | 5.447 | 5.256 | 5.351 | 13,705,535 | +0.19(+3.70%) |
Nov 01, 2011 | 5.076 | 5.309 | 5.059 | 5.160 | 32,140,160 | -0.23(-4.21%) |
Oct 31, 2011 | 5.536 | 5.536 | 5.387 | 5.387 | 18,398,272 | -0.27(-4.75%) |
Oct 28, 2011 | 5.399 | 5.727 | 5.369 | 5.656 | 25,869,230 | +0.20(+3.61%) |
Oct 27, 2011 | 5.226 | 5.578 | 5.142 | 5.459 | 36,604,112 | +0.56(+11.33%) |
Oct 26, 2011 | 4.969 | 5.011 | 4.784 | 4.903 | 18,560,942 | +0.15(+3.14%) |
Oct 25, 2011 | 4.945 | 4.951 | 4.712 | 4.754 | 22,677,858 | -0.23(-4.67%) |
Oct 24, 2011 | 4.682 | 4.999 | 4.682 | 4.987 | 17,990,330 | +0.33(+7.19%) |
Oct 21, 2011 | 4.545 | 4.688 | 4.539 | 4.652 | 11,997,830 | +0.17(+3.73%) |
Oct 20, 2011 | 4.545 | 4.605 | 4.390 | 4.485 | 23,378,856 | -0.10(-2.21%) |
Oct 19, 2011 | 4.658 | 4.736 | 4.533 | 4.587 | 18,225,922 | -0.16(-3.40%) |
Oct 18, 2011 | 4.563 | 4.790 | 4.473 | 4.748 | 21,986,762 | +0.17(+3.65%) |
Oct 17, 2011 | 4.850 | 4.873 | 4.557 | 4.581 | 20,993,900 | -0.36(-7.26%) |
Oct 14, 2011 | 4.885 | 4.945 | 4.820 | 4.939 | 10,702,299 | +0.10(+1.97%) |
Oct 13, 2011 | 4.856 | 4.867 | 4.629 | 4.844 | 15,072,617 | -0.06(-1.22%) |
Oct 12, 2011 | 4.867 | 5.011 | 4.841 | 4.903 | 13,228,962 | +0.13(+2.75%) |
Oct 11, 2011 | 4.611 | 4.838 | 4.497 | 4.772 | 19,101,648 | +0.13(+2.70%) |
Oct 10, 2011 | 4.509 | 4.652 | 4.497 | 4.646 | 15,261,868 | +0.32(+7.31%) |
Oct 07, 2011 | 4.563 | 4.575 | 4.288 | 4.330 | 16,930,222 | -0.17(-3.72%) |
Oct 06, 2011 | 4.420 | 4.503 | 4.384 | 4.497 | 20,777,860 | +0.31(+7.42%) |
Oct 05, 2011 | 4.163 | 4.193 | 4.067 | 4.187 | 19,751,108 | +0.07(+1.59%) |
Oct 04, 2011 | 4.049 | 4.133 | 3.942 | 4.121 | 19,866,252 | +0.04(+0.88%) |