Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 4.099 | 4.099 | 4.062 | 4.062 | 6,221,670 | -0.04(-0.90%) |
Dec 29, 2011 | 4.048 | 4.102 | 4.028 | 4.099 | 7,673,843 | +0.05(+1.16%) |
Dec 28, 2011 | 4.043 | 4.067 | 3.995 | 4.052 | 10,419,762 | +0.03(+0.63%) |
Dec 27, 2011 | 4.018 | 4.040 | 3.969 | 4.026 | 6,863,797 | +0.00(+0.00%) |
Dec 23, 2011 | 4.021 | 4.043 | 3.996 | 4.026 | 9,084,191 | +0.06(+1.61%) |
Dec 21, 2011 | 3.952 | 3.986 | 3.909 | 3.962 | 8,343,321 | +0.01(+0.30%) |
Dec 20, 2011 | 3.883 | 3.959 | 3.882 | 3.951 | 10,542,459 | +0.13(+3.53%) |
Dec 19, 2011 | 3.949 | 3.954 | 3.811 | 3.816 | 12,034,917 | -0.11(-2.87%) |
Dec 16, 2011 | 4.010 | 4.026 | 3.902 | 3.929 | 15,770,867 | -0.06(-1.52%) |
Dec 15, 2011 | 3.984 | 4.041 | 3.978 | 3.989 | 20,012,482 | +0.04(+0.89%) |
Dec 14, 2011 | 4.033 | 4.044 | 3.940 | 3.954 | 19,949,134 | -0.10(-2.41%) |
Dec 13, 2011 | 4.139 | 4.148 | 4.035 | 4.052 | 25,234,532 | -0.11(-2.59%) |
Dec 12, 2011 | 4.055 | 4.166 | 4.011 | 4.159 | 24,890,258 | +0.09(+2.11%) |
Dec 09, 2011 | 3.971 | 4.092 | 3.971 | 4.073 | 20,778,702 | +0.11(+2.67%) |
Dec 08, 2011 | 3.966 | 4.013 | 3.940 | 3.967 | 18,122,032 | -0.02(-0.51%) |
Dec 07, 2011 | 3.912 | 4.035 | 3.893 | 3.988 | 20,996,084 | +0.06(+1.50%) |
Dec 06, 2011 | 3.961 | 3.978 | 3.927 | 3.929 | 12,785,209 | -0.06(-1.44%) |
Dec 05, 2011 | 3.947 | 3.991 | 3.902 | 3.986 | 16,007,089 | +0.08(+1.98%) |
Dec 02, 2011 | 3.994 | 4.015 | 3.893 | 3.909 | 12,880,257 | -0.02(-0.60%) |
Dec 01, 2011 | 3.888 | 3.957 | 3.856 | 3.932 | 14,031,589 | +0.04(+1.04%) |
Nov 30, 2011 | 3.917 | 3.942 | 3.821 | 3.892 | 19,711,844 | +0.06(+1.63%) |
Nov 29, 2011 | 3.792 | 3.912 | 3.787 | 3.829 | 28,494,238 | +0.07(+1.74%) |
Nov 28, 2011 | 3.710 | 3.786 | 3.710 | 3.764 | 20,423,388 | +0.14(+3.95%) |
Nov 25, 2011 | 3.693 | 3.708 | 3.612 | 3.621 | 10,439,611 | -0.10(-2.71%) |
Nov 23, 2011 | 3.752 | 3.764 | 3.680 | 3.722 | 22,503,596 | -0.05(-1.43%) |
Nov 22, 2011 | 3.808 | 3.828 | 3.769 | 3.776 | 23,325,654 | -0.05(-1.28%) |
Nov 21, 2011 | 3.715 | 3.861 | 3.685 | 3.824 | 32,693,476 | +0.04(+1.16%) |
Nov 18, 2011 | 3.705 | 3.838 | 3.691 | 3.781 | 36,185,084 | +0.09(+2.42%) |
Nov 17, 2011 | 3.737 | 3.845 | 3.661 | 3.691 | 41,916,608 | -0.10(-2.62%) |
Nov 16, 2011 | 3.907 | 3.915 | 3.744 | 3.791 | 68,325,600 | -0.18(-4.41%) |
Nov 15, 2011 | 4.124 | 4.126 | 3.959 | 3.966 | 42,108,188 | -0.18(-4.38%) |
Nov 14, 2011 | 4.181 | 4.181 | 4.043 | 4.148 | 19,135,726 | -0.09(-2.11%) |
Nov 11, 2011 | 4.185 | 4.284 | 4.161 | 4.237 | 14,550,763 | +0.10(+2.32%) |
Nov 10, 2011 | 4.240 | 4.240 | 4.111 | 4.141 | 20,048,318 | -0.05(-1.28%) |
Nov 09, 2011 | 4.225 | 4.292 | 4.186 | 4.195 | 10,975,930 | -0.12(-2.81%) |
Nov 08, 2011 | 4.294 | 4.327 | 4.228 | 4.316 | 11,694,546 | +0.03(+0.75%) |
Nov 07, 2011 | 4.328 | 4.339 | 4.260 | 4.284 | 11,494,213 | -0.04(-0.93%) |
Nov 04, 2011 | 4.329 | 4.358 | 4.289 | 4.324 | 16,178,501 | -0.02(-0.54%) |
Nov 03, 2011 | 4.255 | 4.353 | 4.189 | 4.348 | 15,399,104 | +0.12(+2.91%) |
Nov 02, 2011 | 4.250 | 4.274 | 4.210 | 4.225 | 20,336,200 | +0.01(+0.24%) |
Nov 01, 2011 | 4.191 | 4.259 | 4.127 | 4.215 | 22,489,582 | -0.09(-2.07%) |
Oct 31, 2011 | 4.380 | 4.400 | 4.301 | 4.304 | 23,478,632 | -0.11(-2.40%) |
Oct 28, 2011 | 4.358 | 4.488 | 4.350 | 4.410 | 18,948,284 | +0.05(+1.12%) |
Oct 27, 2011 | 4.338 | 4.385 | 4.252 | 4.361 | 16,227,905 | +0.15(+3.47%) |
Oct 26, 2011 | 4.324 | 4.341 | 4.200 | 4.215 | 26,190,284 | -0.09(-2.19%) |
Oct 25, 2011 | 4.275 | 4.383 | 4.247 | 4.309 | 21,418,796 | +0.00(+0.08%) |
Oct 24, 2011 | 4.230 | 4.306 | 4.185 | 4.306 | 27,128,528 | +0.09(+2.16%) |
Oct 21, 2011 | 4.274 | 4.360 | 4.215 | 4.215 | 27,235,328 | -0.00(-0.08%) |
Oct 20, 2011 | 4.186 | 4.228 | 4.154 | 4.218 | 11,866,113 | +0.03(+0.76%) |
Oct 19, 2011 | 4.188 | 4.210 | 4.148 | 4.186 | 16,868,452 | -0.02(-0.44%) |
Oct 18, 2011 | 4.077 | 4.238 | 4.067 | 4.205 | 21,494,418 | +0.12(+3.05%) |
Oct 17, 2011 | 4.232 | 4.237 | 4.011 | 4.080 | 35,560,144 | -0.15(-3.66%) |
Oct 14, 2011 | 4.277 | 4.289 | 4.196 | 4.235 | 17,572,816 | -0.01(-0.24%) |
Oct 13, 2011 | 4.277 | 4.318 | 4.223 | 4.245 | 15,677,007 | -0.07(-1.68%) |
Oct 12, 2011 | 4.208 | 4.388 | 4.193 | 4.318 | 35,675,172 | +0.12(+2.93%) |
Oct 11, 2011 | 4.129 | 4.201 | 4.087 | 4.195 | 16,416,855 | +0.06(+1.38%) |
Oct 10, 2011 | 4.153 | 4.211 | 4.088 | 4.137 | 19,710,708 | +0.04(+1.03%) |
Oct 07, 2011 | 4.095 | 4.148 | 4.055 | 4.095 | 23,856,776 | +0.05(+1.12%) |
Oct 06, 2011 | 4.035 | 4.060 | 3.994 | 4.050 | 23,622,224 | +0.03(+0.80%) |
Oct 05, 2011 | 4.015 | 4.036 | 3.912 | 4.018 | 17,882,394 | +0.01(+0.34%) |
Oct 04, 2011 | 3.804 | 4.004 | 3.730 | 4.004 | 21,959,428 | +0.14(+3.57%) |