Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 5.168 | 5.168 | 5.101 | 5.115 | 10,013,964 | -0.05(-1.03%) |
Dec 29, 2011 | 5.081 | 5.181 | 5.061 | 5.168 | 9,252,706 | +0.09(+1.83%) |
Dec 28, 2011 | 5.141 | 5.148 | 5.048 | 5.075 | 8,908,348 | -0.07(-1.29%) |
Dec 27, 2011 | 5.181 | 5.181 | 5.101 | 5.141 | 7,201,867 | -0.03(-0.64%) |
Dec 23, 2011 | 5.188 | 5.248 | 5.088 | 5.175 | 14,589,442 | +0.16(+3.18%) |
Dec 21, 2011 | 4.908 | 5.015 | 4.862 | 5.015 | 22,228,650 | +0.11(+2.31%) |
Dec 20, 2011 | 4.822 | 4.948 | 4.795 | 4.902 | 17,159,876 | +0.15(+3.22%) |
Dec 19, 2011 | 4.769 | 4.795 | 4.676 | 4.749 | 19,226,002 | -0.03(-0.56%) |
Dec 16, 2011 | 4.769 | 4.855 | 4.749 | 4.775 | 17,112,662 | +0.04(+0.84%) |
Dec 15, 2011 | 4.795 | 4.829 | 4.729 | 4.736 | 14,001,603 | +0.01(+0.14%) |
Dec 14, 2011 | 4.702 | 4.802 | 4.656 | 4.729 | 17,050,318 | -0.02(-0.42%) |
Dec 13, 2011 | 4.855 | 4.889 | 4.689 | 4.749 | 16,005,582 | -0.05(-1.11%) |
Dec 12, 2011 | 4.842 | 4.859 | 4.722 | 4.802 | 14,003,709 | -0.11(-2.17%) |
Dec 09, 2011 | 4.835 | 4.932 | 4.802 | 4.908 | 12,541,384 | +0.13(+2.64%) |
Dec 08, 2011 | 4.889 | 4.889 | 4.762 | 4.782 | 21,685,504 | -0.15(-2.97%) |
Dec 07, 2011 | 4.835 | 4.958 | 4.789 | 4.928 | 11,940,241 | +0.05(+1.09%) |
Dec 06, 2011 | 4.889 | 4.915 | 4.795 | 4.875 | 14,732,946 | -0.05(-1.08%) |
Dec 05, 2011 | 4.869 | 4.982 | 4.839 | 4.928 | 19,421,628 | +0.14(+2.92%) |
Dec 02, 2011 | 4.855 | 4.928 | 4.762 | 4.789 | 25,663,704 | -0.01(-0.28%) |
Dec 01, 2011 | 4.795 | 4.862 | 4.722 | 4.802 | 13,766,671 | -0.05(-0.96%) |
Nov 30, 2011 | 4.782 | 4.869 | 4.709 | 4.849 | 30,823,228 | +0.22(+4.74%) |
Nov 29, 2011 | 4.556 | 4.689 | 4.503 | 4.629 | 21,473,716 | +0.09(+2.05%) |
Nov 28, 2011 | 4.603 | 4.636 | 4.456 | 4.536 | 16,502,732 | +0.10(+2.25%) |
Nov 25, 2011 | 4.403 | 4.556 | 4.390 | 4.436 | 4,796,880 | +0.02(+0.45%) |
Nov 23, 2011 | 4.423 | 4.542 | 4.396 | 4.416 | 26,938,936 | -0.07(-1.48%) |
Nov 22, 2011 | 4.516 | 4.555 | 4.416 | 4.482 | 26,207,818 | -0.05(-1.17%) |
Nov 21, 2011 | 4.615 | 4.681 | 4.535 | 4.535 | 31,394,454 | -0.15(-3.25%) |
Nov 18, 2011 | 4.780 | 4.794 | 4.681 | 4.688 | 22,306,306 | -0.04(-0.84%) |
Nov 17, 2011 | 4.780 | 4.933 | 4.701 | 4.727 | 23,758,498 | -0.07(-1.38%) |
Nov 16, 2011 | 4.814 | 4.972 | 4.780 | 4.794 | 19,394,348 | -0.04(-0.82%) |
Nov 15, 2011 | 4.747 | 4.900 | 4.734 | 4.833 | 14,905,252 | +0.05(+1.11%) |
Nov 14, 2011 | 4.893 | 4.906 | 4.741 | 4.780 | 15,444,119 | -0.17(-3.35%) |
Nov 11, 2011 | 4.880 | 4.979 | 4.867 | 4.946 | 14,304,658 | +0.15(+3.03%) |
Nov 10, 2011 | 4.780 | 4.847 | 4.701 | 4.800 | 20,944,568 | +0.11(+2.26%) |
Nov 09, 2011 | 4.833 | 4.867 | 4.681 | 4.694 | 24,515,214 | -0.30(-5.97%) |
Nov 08, 2011 | 4.926 | 5.012 | 4.867 | 4.992 | 20,615,230 | +0.10(+2.03%) |
Nov 07, 2011 | 4.833 | 4.986 | 4.817 | 4.893 | 19,508,502 | +0.04(+0.82%) |
Nov 04, 2011 | 4.814 | 4.873 | 4.694 | 4.853 | 25,552,234 | -0.02(-0.41%) |
Nov 03, 2011 | 4.800 | 4.923 | 4.655 | 4.873 | 26,043,290 | +0.14(+2.94%) |
Nov 02, 2011 | 4.648 | 4.761 | 4.602 | 4.734 | 22,852,670 | +0.21(+4.69%) |
Nov 01, 2011 | 4.482 | 4.714 | 4.390 | 4.522 | 37,131,556 | -0.15(-3.26%) |
Oct 31, 2011 | 4.734 | 4.873 | 4.675 | 4.675 | 22,961,538 | -0.18(-3.68%) |
Oct 28, 2011 | 4.986 | 4.986 | 4.761 | 4.853 | 27,816,110 | -0.10(-2.01%) |
Oct 27, 2011 | 5.052 | 5.125 | 4.790 | 4.953 | 45,486,604 | +0.13(+2.75%) |
Oct 26, 2011 | 4.721 | 4.840 | 4.635 | 4.820 | 32,456,698 | +0.23(+4.90%) |
Oct 25, 2011 | 4.661 | 4.734 | 4.575 | 4.595 | 25,146,650 | -0.15(-3.21%) |
Oct 24, 2011 | 4.681 | 4.787 | 4.622 | 4.747 | 24,939,910 | +0.15(+3.17%) |
Oct 21, 2011 | 4.582 | 4.668 | 4.549 | 4.602 | 35,880,204 | +0.09(+2.06%) |
Oct 20, 2011 | 4.257 | 4.562 | 4.198 | 4.509 | 36,857,392 | +0.29(+6.91%) |
Oct 19, 2011 | 4.403 | 4.476 | 4.178 | 4.218 | 34,053,488 | -0.18(-4.07%) |
Oct 18, 2011 | 4.165 | 4.469 | 4.128 | 4.396 | 26,479,156 | +0.27(+6.58%) |
Oct 17, 2011 | 4.251 | 4.317 | 4.112 | 4.125 | 18,180,142 | -0.19(-4.30%) |
Oct 14, 2011 | 4.403 | 4.436 | 4.171 | 4.310 | 27,063,076 | -0.03(-0.76%) |
Oct 13, 2011 | 4.396 | 4.430 | 4.218 | 4.343 | 31,981,704 | -0.13(-2.96%) |
Oct 12, 2011 | 4.410 | 4.615 | 4.390 | 4.476 | 26,088,286 | +0.11(+2.42%) |
Oct 11, 2011 | 4.257 | 4.410 | 4.171 | 4.370 | 22,627,496 | +0.09(+2.01%) |
Oct 10, 2011 | 4.185 | 4.284 | 4.151 | 4.284 | 18,441,622 | +0.21(+5.03%) |
Oct 07, 2011 | 4.350 | 4.363 | 4.045 | 4.079 | 21,187,800 | -0.26(-5.95%) |
Oct 06, 2011 | 4.218 | 4.343 | 4.165 | 4.337 | 42,118,564 | +0.30(+7.55%) |
Oct 05, 2011 | 3.926 | 4.092 | 3.900 | 4.032 | 21,864,116 | +0.06(+1.50%) |
Oct 04, 2011 | 3.708 | 3.993 | 3.701 | 3.973 | 34,154,888 | +0.19(+4.90%) |