Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 4.183 | 4.183 | 4.060 | 4.153 | 6,645,399 | +0.00(+0.00%) |
Dec 29, 2011 | 4.060 | 4.199 | 4.006 | 4.153 | 10,267,901 | +0.10(+2.47%) |
Dec 28, 2011 | 4.114 | 4.122 | 4.006 | 4.052 | 7,085,294 | -0.05(-1.31%) |
Dec 27, 2011 | 4.076 | 4.253 | 4.076 | 4.106 | 6,906,584 | -0.08(-2.02%) |
Dec 23, 2011 | 4.260 | 4.322 | 4.137 | 4.191 | 13,381,135 | +0.27(+6.88%) |
Dec 21, 2011 | 3.929 | 3.952 | 3.821 | 3.921 | 8,698,794 | -0.02(-0.39%) |
Dec 20, 2011 | 3.806 | 3.945 | 3.790 | 3.937 | 14,584,633 | +0.28(+7.58%) |
Dec 19, 2011 | 3.875 | 3.875 | 3.644 | 3.659 | 12,515,879 | -0.22(-5.57%) |
Dec 16, 2011 | 3.713 | 3.875 | 3.667 | 3.875 | 19,751,070 | +0.24(+6.57%) |
Dec 15, 2011 | 3.698 | 3.790 | 3.613 | 3.636 | 12,515,746 | +0.05(+1.29%) |
Dec 14, 2011 | 3.598 | 3.690 | 3.536 | 3.590 | 14,125,809 | -0.05(-1.48%) |
Dec 13, 2011 | 3.737 | 3.844 | 3.606 | 3.644 | 9,496,733 | -0.02(-0.42%) |
Dec 12, 2011 | 3.821 | 3.860 | 3.544 | 3.659 | 21,660,298 | -0.25(-6.31%) |
Dec 09, 2011 | 3.659 | 3.952 | 3.659 | 3.906 | 11,577,098 | +0.24(+6.51%) |
Dec 08, 2011 | 3.860 | 3.883 | 3.598 | 3.667 | 16,782,380 | -0.25(-6.48%) |
Dec 07, 2011 | 3.798 | 3.929 | 3.767 | 3.921 | 9,937,531 | +0.07(+1.80%) |
Dec 06, 2011 | 3.852 | 3.921 | 3.752 | 3.852 | 11,311,018 | -0.04(-0.99%) |
Dec 05, 2011 | 3.744 | 3.914 | 3.744 | 3.891 | 18,884,478 | +0.21(+5.65%) |
Dec 02, 2011 | 3.706 | 3.744 | 3.644 | 3.683 | 10,438,142 | +0.05(+1.27%) |
Dec 01, 2011 | 3.536 | 3.675 | 3.467 | 3.636 | 16,643,149 | +0.05(+1.29%) |
Nov 30, 2011 | 3.582 | 3.683 | 3.509 | 3.590 | 21,082,940 | +0.26(+7.87%) |
Nov 29, 2011 | 3.166 | 3.467 | 3.120 | 3.328 | 24,016,372 | +0.15(+4.85%) |
Nov 28, 2011 | 2.904 | 3.251 | 2.881 | 3.174 | 22,374,046 | +0.49(+18.39%) |
Nov 25, 2011 | 2.897 | 2.943 | 2.650 | 2.681 | 12,372,270 | -0.22(-7.45%) |
Nov 23, 2011 | 3.120 | 3.143 | 2.878 | 2.897 | 14,665,751 | -0.27(-8.52%) |
Nov 22, 2011 | 3.205 | 3.243 | 3.089 | 3.166 | 8,276,595 | +0.08(+2.49%) |
Nov 21, 2011 | 3.174 | 3.243 | 3.028 | 3.089 | 12,068,057 | -0.20(-6.09%) |
Nov 18, 2011 | 3.390 | 3.417 | 3.282 | 3.290 | 12,843,216 | -0.08(-2.29%) |
Nov 17, 2011 | 3.490 | 3.544 | 3.336 | 3.367 | 14,621,120 | -0.11(-3.10%) |
Nov 16, 2011 | 3.498 | 3.606 | 3.444 | 3.475 | 9,984,631 | -0.10(-2.80%) |
Nov 15, 2011 | 3.459 | 3.590 | 3.421 | 3.575 | 7,990,812 | +0.08(+2.43%) |
Nov 14, 2011 | 3.544 | 3.567 | 3.459 | 3.490 | 5,496,439 | -0.08(-2.16%) |
Nov 11, 2011 | 3.621 | 3.636 | 3.444 | 3.567 | 12,743,816 | +0.18(+5.23%) |
Nov 10, 2011 | 3.467 | 3.521 | 3.344 | 3.390 | 9,364,356 | +0.05(+1.38%) |
Nov 09, 2011 | 3.613 | 3.652 | 3.336 | 3.344 | 19,064,606 | -0.39(-10.33%) |
Nov 08, 2011 | 3.713 | 3.798 | 3.667 | 3.729 | 15,929,280 | +0.08(+2.11%) |
Nov 07, 2011 | 3.675 | 3.752 | 3.552 | 3.652 | 17,745,164 | +0.05(+1.28%) |
Nov 04, 2011 | 3.482 | 3.721 | 3.405 | 3.606 | 32,225,746 | +0.15(+4.23%) |
Nov 03, 2011 | 3.451 | 3.475 | 3.267 | 3.459 | 19,878,326 | +0.21(+6.40%) |
Nov 02, 2011 | 3.174 | 3.367 | 3.136 | 3.251 | 8,494,589 | +0.15(+4.71%) |
Nov 01, 2011 | 3.205 | 3.205 | 3.028 | 3.105 | 19,980,072 | -0.26(-7.78%) |
Oct 31, 2011 | 3.382 | 3.428 | 3.290 | 3.367 | 24,430,486 | -0.05(-1.35%) |
Oct 28, 2011 | 3.390 | 3.552 | 3.344 | 3.413 | 23,442,574 | -0.02(-0.45%) |
Oct 27, 2011 | 3.066 | 3.582 | 2.958 | 3.428 | 62,457,840 | +0.57(+19.95%) |
Oct 26, 2011 | 2.920 | 2.989 | 2.781 | 2.858 | 30,806,600 | +0.08(+3.06%) |
Oct 25, 2011 | 2.904 | 2.904 | 2.743 | 2.774 | 21,680,350 | -0.15(-5.26%) |
Oct 24, 2011 | 2.735 | 2.974 | 2.704 | 2.928 | 14,638,238 | +0.22(+7.95%) |
Oct 21, 2011 | 2.835 | 2.874 | 2.681 | 2.712 | 14,150,948 | +0.02(+0.86%) |
Oct 20, 2011 | 2.774 | 2.827 | 2.596 | 2.689 | 13,811,839 | -0.06(-2.24%) |
Oct 19, 2011 | 2.743 | 2.943 | 2.704 | 2.750 | 18,318,412 | -0.01(-0.28%) |
Oct 18, 2011 | 2.527 | 2.789 | 2.527 | 2.758 | 12,213,082 | +0.21(+8.16%) |
Oct 17, 2011 | 2.827 | 2.858 | 2.527 | 2.550 | 27,638,992 | -0.34(-11.73%) |
Oct 14, 2011 | 2.928 | 3.105 | 2.889 | 2.889 | 25,501,288 | +0.04(+1.35%) |
Oct 13, 2011 | 2.627 | 2.989 | 2.442 | 2.851 | 54,339,404 | +0.20(+7.56%) |
Oct 12, 2011 | 2.319 | 2.843 | 2.288 | 2.650 | 59,797,024 | +0.42(+18.62%) |
Oct 11, 2011 | 2.250 | 2.288 | 2.196 | 2.234 | 8,464,543 | -0.04(-1.69%) |
Oct 10, 2011 | 2.219 | 2.350 | 2.215 | 2.273 | 17,515,578 | +0.10(+4.61%) |
Oct 07, 2011 | 2.311 | 2.334 | 2.126 | 2.173 | 15,255,035 | -0.10(-4.41%) |
Oct 06, 2011 | 2.295 | 2.319 | 2.188 | 2.273 | 18,618,696 | +0.02(+1.03%) |
Oct 05, 2011 | 2.257 | 2.350 | 2.142 | 2.250 | 23,822,000 | +0.02(+0.69%) |
Oct 04, 2011 | 1.972 | 2.242 | 1.749 | 2.234 | 39,653,332 | +0.23(+11.54%) |