Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 4.704 | 4.774 | 4.699 | 4.766 | 21,587,678 | +0.06(+1.25%) |
Dec 29, 2011 | 4.625 | 4.712 | 4.609 | 4.707 | 24,567,114 | +0.07(+1.44%) |
Dec 28, 2011 | 4.730 | 4.730 | 4.619 | 4.640 | 28,669,634 | -0.13(-2.69%) |
Dec 27, 2011 | 4.761 | 4.786 | 4.727 | 4.768 | 27,597,238 | -0.03(-0.54%) |
Dec 23, 2011 | 4.807 | 4.817 | 4.763 | 4.794 | 37,516,596 | +0.11(+2.36%) |
Dec 21, 2011 | 4.681 | 4.699 | 4.612 | 4.684 | 39,668,748 | +0.03(+0.55%) |
Dec 20, 2011 | 4.676 | 4.750 | 4.643 | 4.658 | 48,579,708 | +0.14(+3.13%) |
Dec 19, 2011 | 4.578 | 4.599 | 4.501 | 4.517 | 41,525,764 | -0.09(-1.95%) |
Dec 16, 2011 | 4.607 | 4.630 | 4.530 | 4.607 | 48,683,304 | +0.07(+1.53%) |
Dec 15, 2011 | 4.661 | 4.676 | 4.537 | 4.537 | 45,238,328 | -0.06(-1.23%) |
Dec 14, 2011 | 4.627 | 4.653 | 4.558 | 4.594 | 48,313,828 | -0.05(-1.05%) |
Dec 13, 2011 | 4.717 | 4.736 | 4.599 | 4.643 | 42,866,580 | -0.08(-1.79%) |
Dec 12, 2011 | 4.743 | 4.758 | 4.653 | 4.727 | 43,458,200 | -0.17(-3.56%) |
Dec 09, 2011 | 4.766 | 4.930 | 4.763 | 4.902 | 46,991,056 | +0.17(+3.69%) |
Dec 08, 2011 | 4.804 | 4.853 | 4.720 | 4.727 | 39,196,804 | -0.13(-2.75%) |
Dec 07, 2011 | 4.825 | 4.904 | 4.799 | 4.861 | 49,447,832 | +0.02(+0.37%) |
Dec 06, 2011 | 4.812 | 4.869 | 4.761 | 4.843 | 47,630,292 | -0.05(-1.00%) |
Dec 05, 2011 | 4.876 | 4.925 | 4.840 | 4.892 | 68,977,384 | +0.13(+2.70%) |
Dec 02, 2011 | 4.835 | 4.871 | 4.689 | 4.763 | 53,255,852 | +0.05(+1.09%) |
Dec 01, 2011 | 4.658 | 4.799 | 4.635 | 4.712 | 78,553,352 | +0.14(+3.09%) |
Nov 30, 2011 | 4.542 | 4.604 | 4.468 | 4.571 | 102,527,840 | +0.38(+9.00%) |
Nov 29, 2011 | 4.227 | 4.293 | 4.180 | 4.193 | 30,219,380 | -0.03(-0.79%) |
Nov 28, 2011 | 4.198 | 4.234 | 4.160 | 4.227 | 44,018,412 | +0.18(+4.57%) |
Nov 25, 2011 | 4.011 | 4.096 | 4.006 | 4.042 | 30,218,692 | -0.03(-0.63%) |
Nov 23, 2011 | 4.124 | 4.139 | 4.031 | 4.067 | 52,122,292 | -0.15(-3.47%) |
Nov 22, 2011 | 4.227 | 4.288 | 4.147 | 4.214 | 71,492,056 | -0.04(-0.97%) |
Nov 21, 2011 | 4.270 | 4.314 | 4.211 | 4.255 | 57,063,824 | -0.11(-2.47%) |
Nov 18, 2011 | 4.478 | 4.478 | 4.337 | 4.363 | 74,081,112 | -0.10(-2.24%) |
Nov 17, 2011 | 4.584 | 4.599 | 4.411 | 4.463 | 62,640,968 | -0.10(-2.08%) |
Nov 16, 2011 | 4.589 | 4.666 | 4.553 | 4.558 | 48,470,612 | -0.07(-1.50%) |
Nov 15, 2011 | 4.617 | 4.673 | 4.555 | 4.627 | 22,400,446 | -0.02(-0.33%) |
Nov 14, 2011 | 4.707 | 4.738 | 4.627 | 4.643 | 35,442,780 | -0.05(-1.04%) |
Nov 11, 2011 | 4.635 | 4.716 | 4.625 | 4.691 | 34,979,244 | +0.13(+2.76%) |
Nov 10, 2011 | 4.681 | 4.689 | 4.532 | 4.566 | 70,121,256 | +0.03(+0.62%) |
Nov 09, 2011 | 4.632 | 4.681 | 4.519 | 4.537 | 95,904,648 | -0.29(-6.01%) |
Nov 08, 2011 | 4.776 | 4.843 | 4.727 | 4.827 | 52,958,392 | +0.06(+1.35%) |
Nov 07, 2011 | 4.845 | 4.853 | 4.745 | 4.763 | 66,597,780 | -0.04(-0.75%) |
Nov 04, 2011 | 4.768 | 4.825 | 4.684 | 4.799 | 51,271,296 | -0.02(-0.48%) |
Nov 03, 2011 | 4.894 | 4.910 | 4.761 | 4.822 | 91,704,312 | -0.04(-0.79%) |
Nov 02, 2011 | 4.884 | 4.925 | 4.807 | 4.861 | 57,514,816 | +0.13(+2.71%) |
Nov 01, 2011 | 4.627 | 4.793 | 4.563 | 4.732 | 113,818,024 | -0.18(-3.61%) |
Oct 31, 2011 | 4.979 | 5.048 | 4.910 | 4.910 | 55,778,144 | -0.16(-3.19%) |
Oct 28, 2011 | 5.012 | 5.118 | 5.005 | 5.071 | 76,256,720 | +0.02(+0.41%) |
Oct 27, 2011 | 5.038 | 5.159 | 4.938 | 5.051 | 101,439,800 | +0.27(+5.70%) |
Oct 26, 2011 | 4.740 | 4.784 | 4.637 | 4.779 | 68,838,784 | +0.11(+2.31%) |
Oct 25, 2011 | 4.781 | 4.797 | 4.627 | 4.671 | 71,869,096 | -0.18(-3.81%) |
Oct 24, 2011 | 4.671 | 4.881 | 4.658 | 4.856 | 54,502,304 | +0.19(+4.13%) |
Oct 21, 2011 | 4.591 | 4.696 | 4.584 | 4.663 | 66,820,616 | +0.12(+2.54%) |
Oct 20, 2011 | 4.594 | 4.617 | 4.414 | 4.548 | 59,586,408 | -0.06(-1.28%) |
Oct 19, 2011 | 4.568 | 4.640 | 4.522 | 4.607 | 81,630,912 | +0.01(+0.28%) |
Oct 18, 2011 | 4.522 | 4.627 | 4.437 | 4.594 | 66,138,288 | +0.08(+1.82%) |
Oct 17, 2011 | 4.576 | 4.596 | 4.504 | 4.512 | 45,365,004 | -0.14(-2.98%) |
Oct 14, 2011 | 4.619 | 4.681 | 4.555 | 4.650 | 53,500,116 | +0.09(+1.91%) |
Oct 13, 2011 | 4.578 | 4.578 | 4.455 | 4.563 | 48,563,252 | -0.06(-1.22%) |
Oct 12, 2011 | 4.435 | 4.721 | 4.435 | 4.619 | 65,595,908 | +0.14(+3.09%) |
Oct 11, 2011 | 4.404 | 4.535 | 4.365 | 4.481 | 56,825,964 | +0.07(+1.57%) |
Oct 10, 2011 | 4.327 | 4.481 | 4.313 | 4.411 | 59,192,476 | +0.23(+5.59%) |
Oct 07, 2011 | 4.319 | 4.372 | 4.139 | 4.178 | 74,571,584 | -0.09(-2.11%) |
Oct 06, 2011 | 4.193 | 4.268 | 4.150 | 4.268 | 76,039,168 | +0.22(+5.52%) |
Oct 05, 2011 | 3.929 | 4.070 | 3.895 | 4.044 | 67,089,484 | +0.13(+3.41%) |
Oct 04, 2011 | 3.844 | 3.916 | 3.728 | 3.911 | 101,618,240 | +0.02(+0.40%) |