Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 4.155 | 4.192 | 4.155 | 4.192 | 5,301,513 | +0.03(+0.77%) |
Dec 29, 2011 | 4.133 | 4.171 | 4.074 | 4.160 | 8,980,831 | +0.07(+1.71%) |
Dec 28, 2011 | 4.235 | 4.251 | 4.080 | 4.090 | 7,558,594 | -0.17(-3.91%) |
Dec 27, 2011 | 4.241 | 4.290 | 4.241 | 4.257 | 8,732,495 | +0.06(+1.54%) |
Dec 23, 2011 | 4.230 | 4.251 | 4.160 | 4.192 | 10,051,251 | +0.13(+3.17%) |
Dec 21, 2011 | 4.064 | 4.080 | 3.988 | 4.064 | 9,514,433 | -0.01(-0.26%) |
Dec 20, 2011 | 3.956 | 4.090 | 3.956 | 4.074 | 11,841,238 | +0.23(+6.01%) |
Dec 19, 2011 | 3.962 | 3.967 | 3.817 | 3.844 | 10,396,680 | -0.11(-2.85%) |
Dec 16, 2011 | 4.021 | 4.069 | 3.924 | 3.956 | 22,152,926 | +0.00(+0.00%) |
Dec 15, 2011 | 4.064 | 4.085 | 3.951 | 3.956 | 10,705,582 | +0.01(+0.14%) |
Dec 14, 2011 | 3.946 | 4.048 | 3.908 | 3.951 | 12,583,162 | -0.03(-0.67%) |
Dec 13, 2011 | 4.101 | 4.149 | 3.940 | 3.978 | 18,930,536 | -0.03(-0.80%) |
Dec 12, 2011 | 4.069 | 4.112 | 3.988 | 4.010 | 14,116,456 | -0.21(-4.96%) |
Dec 09, 2011 | 4.144 | 4.225 | 4.117 | 4.219 | 16,201,638 | +0.12(+3.01%) |
Dec 08, 2011 | 4.241 | 4.257 | 4.085 | 4.096 | 22,190,988 | -0.22(-5.10%) |
Dec 07, 2011 | 4.311 | 4.391 | 4.257 | 4.316 | 15,570,423 | -0.03(-0.74%) |
Dec 06, 2011 | 4.289 | 4.402 | 4.241 | 4.348 | 10,231,257 | +0.02(+0.50%) |
Dec 05, 2011 | 4.273 | 4.353 | 4.246 | 4.327 | 10,468,388 | +0.17(+4.00%) |
Dec 02, 2011 | 4.203 | 4.241 | 4.112 | 4.160 | 10,279,509 | +0.01(+0.13%) |
Dec 01, 2011 | 4.107 | 4.192 | 4.101 | 4.155 | 14,181,259 | +0.03(+0.78%) |
Nov 30, 2011 | 4.058 | 4.123 | 3.908 | 4.123 | 24,015,378 | +0.33(+8.63%) |
Nov 29, 2011 | 3.903 | 3.908 | 3.774 | 3.795 | 18,635,130 | -0.17(-4.20%) |
Nov 28, 2011 | 3.940 | 3.962 | 3.897 | 3.962 | 19,087,056 | +0.18(+4.83%) |
Nov 25, 2011 | 3.822 | 3.870 | 3.768 | 3.779 | 8,503,477 | -0.11(-2.90%) |
Nov 23, 2011 | 4.031 | 4.031 | 3.886 | 3.892 | 12,102,989 | -0.21(-5.23%) |
Nov 22, 2011 | 4.107 | 4.171 | 4.031 | 4.107 | 15,085,941 | -0.05(-1.11%) |
Nov 21, 2011 | 4.147 | 4.190 | 4.067 | 4.153 | 15,081,402 | -0.13(-3.11%) |
Nov 18, 2011 | 4.387 | 4.403 | 4.265 | 4.286 | 17,176,390 | -0.07(-1.71%) |
Nov 17, 2011 | 4.622 | 4.633 | 4.318 | 4.361 | 21,282,084 | -0.20(-4.33%) |
Nov 16, 2011 | 4.563 | 4.665 | 4.531 | 4.558 | 17,060,442 | -0.16(-3.39%) |
Nov 15, 2011 | 4.633 | 4.782 | 4.579 | 4.718 | 10,361,794 | +0.04(+0.80%) |
Nov 14, 2011 | 4.680 | 4.696 | 4.601 | 4.680 | 16,356,475 | -0.14(-2.88%) |
Nov 11, 2011 | 4.755 | 4.888 | 4.750 | 4.819 | 17,481,612 | +0.20(+4.27%) |
Nov 10, 2011 | 4.691 | 4.723 | 4.585 | 4.622 | 20,638,982 | +0.05(+1.17%) |
Nov 09, 2011 | 4.665 | 4.702 | 4.547 | 4.569 | 39,448,504 | -0.30(-6.24%) |
Nov 08, 2011 | 4.846 | 4.883 | 4.726 | 4.872 | 22,388,326 | -0.02(-0.33%) |
Nov 07, 2011 | 4.867 | 4.952 | 4.787 | 4.888 | 17,196,294 | +0.05(+0.99%) |
Nov 04, 2011 | 4.728 | 4.888 | 4.638 | 4.840 | 25,269,696 | +0.04(+0.89%) |
Nov 03, 2011 | 4.846 | 4.894 | 4.768 | 4.798 | 24,533,502 | +0.02(+0.45%) |
Nov 02, 2011 | 4.702 | 4.862 | 4.691 | 4.776 | 15,354,731 | +0.17(+3.70%) |
Nov 01, 2011 | 4.531 | 4.739 | 4.515 | 4.606 | 36,007,608 | -0.20(-4.21%) |
Oct 31, 2011 | 4.942 | 4.942 | 4.808 | 4.808 | 20,612,148 | -0.24(-4.75%) |
Oct 28, 2011 | 4.819 | 5.112 | 4.792 | 5.048 | 28,982,090 | +0.18(+3.61%) |
Oct 27, 2011 | 4.665 | 4.979 | 4.590 | 4.872 | 41,008,708 | +0.50(+11.33%) |
Oct 26, 2011 | 4.435 | 4.473 | 4.270 | 4.377 | 20,794,392 | +0.13(+3.14%) |
Oct 25, 2011 | 4.414 | 4.419 | 4.206 | 4.243 | 25,406,700 | -0.21(-4.67%) |
Oct 24, 2011 | 4.179 | 4.462 | 4.179 | 4.451 | 20,155,120 | +0.30(+7.19%) |
Oct 21, 2011 | 4.057 | 4.185 | 4.051 | 4.153 | 13,441,537 | +0.15(+3.73%) |
Oct 20, 2011 | 4.057 | 4.110 | 3.918 | 4.003 | 26,192,050 | -0.09(-2.21%) |
Oct 19, 2011 | 4.158 | 4.227 | 4.046 | 4.094 | 20,419,058 | -0.14(-3.40%) |
Oct 18, 2011 | 4.073 | 4.275 | 3.993 | 4.238 | 24,632,444 | +0.15(+3.65%) |
Oct 17, 2011 | 4.329 | 4.350 | 4.067 | 4.089 | 23,520,108 | -0.32(-7.26%) |
Oct 14, 2011 | 4.361 | 4.414 | 4.302 | 4.409 | 11,990,113 | +0.09(+1.97%) |
Oct 13, 2011 | 4.334 | 4.345 | 4.131 | 4.323 | 16,886,314 | -0.05(-1.22%) |
Oct 12, 2011 | 4.345 | 4.473 | 4.321 | 4.377 | 14,820,811 | +0.12(+2.75%) |
Oct 11, 2011 | 4.115 | 4.318 | 4.014 | 4.259 | 21,400,162 | +0.11(+2.70%) |
Oct 10, 2011 | 4.025 | 4.153 | 4.014 | 4.147 | 17,098,338 | +0.28(+7.31%) |
Oct 07, 2011 | 4.073 | 4.083 | 3.828 | 3.865 | 18,967,446 | -0.15(-3.72%) |
Oct 06, 2011 | 3.945 | 4.019 | 3.913 | 4.014 | 23,278,074 | +0.28(+7.42%) |
Oct 05, 2011 | 3.716 | 3.742 | 3.630 | 3.737 | 22,127,772 | +0.06(+1.59%) |
Oct 04, 2011 | 3.614 | 3.689 | 3.518 | 3.678 | 22,256,770 | +0.03(+0.88%) |