Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 3.306 | 3.396 | 3.306 | 3.341 | 28,047,710 | +0.03(+1.05%) |
Dec 29, 2011 | 3.299 | 3.382 | 3.279 | 3.306 | 43,214,184 | +0.02(+0.63%) |
Dec 28, 2011 | 3.327 | 3.327 | 3.237 | 3.285 | 34,163,028 | -0.03(-0.84%) |
Dec 27, 2011 | 3.369 | 3.382 | 3.299 | 3.313 | 16,859,456 | -0.10(-2.85%) |
Dec 23, 2011 | 3.410 | 3.424 | 3.369 | 3.410 | 16,568,412 | +0.05(+1.44%) |
Dec 21, 2011 | 3.335 | 3.362 | 3.258 | 3.362 | 39,910,012 | +0.03(+1.04%) |
Dec 20, 2011 | 3.292 | 3.348 | 3.251 | 3.327 | 66,746,488 | +0.20(+6.43%) |
Dec 19, 2011 | 3.265 | 3.279 | 3.091 | 3.126 | 56,048,948 | -0.12(-3.63%) |
Dec 16, 2011 | 3.348 | 3.362 | 3.202 | 3.244 | 48,160,088 | -0.12(-3.70%) |
Dec 15, 2011 | 3.452 | 3.473 | 3.362 | 3.369 | 34,149,356 | -0.11(-3.19%) |
Dec 14, 2011 | 3.514 | 3.577 | 3.438 | 3.479 | 37,112,816 | +0.02(+0.60%) |
Dec 13, 2011 | 3.521 | 3.590 | 3.438 | 3.459 | 39,737,312 | +0.02(+0.60%) |
Dec 12, 2011 | 3.479 | 3.486 | 3.396 | 3.438 | 33,139,946 | -0.14(-3.88%) |
Dec 09, 2011 | 3.466 | 3.597 | 3.459 | 3.577 | 39,421,432 | +0.11(+3.20%) |
Dec 08, 2011 | 3.528 | 3.549 | 3.452 | 3.466 | 66,910,732 | -0.23(-6.19%) |
Dec 07, 2011 | 3.653 | 3.701 | 3.604 | 3.694 | 38,694,432 | -0.06(-1.48%) |
Dec 06, 2011 | 3.708 | 3.771 | 3.687 | 3.750 | 30,123,252 | +0.03(+0.74%) |
Dec 05, 2011 | 3.826 | 3.832 | 3.687 | 3.722 | 38,230,180 | -0.17(-4.45%) |
Dec 02, 2011 | 3.944 | 3.951 | 3.826 | 3.895 | 35,339,440 | -0.03(-0.88%) |
Dec 01, 2011 | 4.020 | 4.034 | 3.861 | 3.930 | 34,888,852 | -0.08(-2.07%) |
Nov 30, 2011 | 3.944 | 4.020 | 3.916 | 4.013 | 42,272,028 | +0.20(+5.27%) |
Nov 29, 2011 | 3.882 | 3.902 | 3.757 | 3.812 | 51,583,816 | -0.08(-1.96%) |
Nov 28, 2011 | 3.944 | 3.944 | 3.847 | 3.888 | 43,810,308 | +0.22(+6.05%) |
Nov 25, 2011 | 3.715 | 3.784 | 3.653 | 3.667 | 16,633,088 | -0.12(-3.29%) |
Nov 23, 2011 | 3.875 | 3.902 | 3.736 | 3.791 | 57,499,484 | -0.06(-1.62%) |
Nov 22, 2011 | 4.027 | 4.069 | 3.833 | 3.854 | 67,753,088 | -0.32(-7.64%) |
Nov 21, 2011 | 4.374 | 4.388 | 4.159 | 4.173 | 52,320,900 | -0.34(-7.53%) |
Nov 18, 2011 | 4.540 | 4.561 | 4.471 | 4.512 | 24,653,840 | +0.01(+0.15%) |
Nov 17, 2011 | 4.575 | 4.637 | 4.485 | 4.505 | 46,427,900 | -0.04(-0.91%) |
Nov 16, 2011 | 4.568 | 4.637 | 4.540 | 4.547 | 33,716,848 | -0.01(-0.30%) |
Nov 15, 2011 | 4.485 | 4.575 | 4.450 | 4.561 | 25,920,946 | +0.03(+0.61%) |
Nov 14, 2011 | 4.589 | 4.602 | 4.485 | 4.533 | 23,404,280 | -0.15(-3.11%) |
Nov 11, 2011 | 4.575 | 4.713 | 4.540 | 4.679 | 34,699,484 | +0.21(+4.65%) |
Nov 10, 2011 | 4.526 | 4.547 | 4.422 | 4.471 | 36,823,808 | +0.05(+1.10%) |
Nov 09, 2011 | 4.526 | 4.526 | 4.408 | 4.422 | 35,982,812 | -0.30(-6.45%) |
Nov 08, 2011 | 4.727 | 4.790 | 4.637 | 4.727 | 36,933,116 | +0.01(+0.15%) |
Nov 07, 2011 | 4.672 | 4.734 | 4.623 | 4.720 | 34,790,764 | +0.10(+2.10%) |
Nov 04, 2011 | 4.672 | 4.672 | 4.526 | 4.623 | 41,611,996 | -0.12(-2.63%) |
Nov 03, 2011 | 4.609 | 4.776 | 4.505 | 4.748 | 47,114,944 | +0.26(+5.71%) |
Nov 02, 2011 | 4.478 | 4.547 | 4.408 | 4.491 | 38,386,784 | +0.12(+2.69%) |
Nov 01, 2011 | 4.332 | 4.471 | 4.290 | 4.374 | 57,057,344 | -0.29(-6.24%) |
Oct 31, 2011 | 4.873 | 4.900 | 4.665 | 4.665 | 64,145,636 | -0.31(-6.27%) |
Oct 28, 2011 | 4.935 | 4.991 | 4.928 | 4.977 | 26,806,924 | -0.09(-1.78%) |
Oct 27, 2011 | 5.004 | 5.115 | 4.873 | 5.067 | 91,938,832 | +0.37(+7.98%) |
Oct 26, 2011 | 4.783 | 4.796 | 4.526 | 4.692 | 85,273,488 | +0.04(+0.89%) |
Oct 25, 2011 | 4.647 | 4.762 | 4.575 | 4.651 | 42,743,928 | -0.03(-0.74%) |
Oct 24, 2011 | 4.582 | 4.727 | 4.568 | 4.686 | 58,150,228 | +0.10(+2.27%) |
Oct 21, 2011 | 4.471 | 4.582 | 4.464 | 4.582 | 49,086,664 | +0.08(+1.69%) |
Oct 20, 2011 | 4.616 | 4.658 | 4.401 | 4.505 | 127,276,336 | +0.26(+6.21%) |
Oct 19, 2011 | 4.242 | 4.290 | 4.159 | 4.242 | 44,928,368 | +0.02(+0.49%) |
Oct 18, 2011 | 4.173 | 4.284 | 4.124 | 4.221 | 41,105,664 | +0.06(+1.50%) |
Oct 17, 2011 | 4.304 | 4.325 | 4.159 | 4.159 | 22,387,018 | -0.24(-5.36%) |
Oct 14, 2011 | 4.388 | 4.415 | 4.311 | 4.394 | 14,665,574 | +0.03(+0.79%) |
Oct 13, 2011 | 4.388 | 4.394 | 4.242 | 4.360 | 29,615,098 | -0.05(-1.10%) |
Oct 12, 2011 | 4.422 | 4.471 | 4.394 | 4.408 | 30,988,320 | +0.12(+2.91%) |
Oct 11, 2011 | 4.228 | 4.297 | 4.207 | 4.284 | 15,665,257 | -0.01(-0.16%) |
Oct 10, 2011 | 4.214 | 4.297 | 4.197 | 4.290 | 24,028,352 | +0.24(+5.99%) |
Oct 07, 2011 | 4.138 | 4.138 | 4.041 | 4.048 | 20,774,972 | -0.06(-1.35%) |
Oct 06, 2011 | 4.055 | 4.103 | 4.034 | 4.103 | 53,968,252 | +0.24(+6.09%) |
Oct 05, 2011 | 3.736 | 3.875 | 3.694 | 3.868 | 51,419,968 | +0.13(+3.53%) |
Oct 04, 2011 | 3.618 | 3.750 | 3.535 | 3.736 | 42,744,684 | -0.03(-0.92%) |