Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 4.155 | 4.253 | 4.145 | 4.208 | 2,093,977 | +0.06(+1.54%) |
Dec 29, 2011 | 4.002 | 4.159 | 4.000 | 4.145 | 1,219,908 | +0.09(+2.18%) |
Dec 28, 2011 | 4.184 | 4.189 | 4.032 | 4.056 | 1,009,212 | -0.14(-3.28%) |
Dec 27, 2011 | 4.194 | 4.233 | 4.194 | 4.194 | 1,221,458 | -0.03(-0.81%) |
Dec 23, 2011 | 4.218 | 4.228 | 4.189 | 4.228 | 694,870 | +0.09(+2.14%) |
Dec 21, 2011 | 4.130 | 4.146 | 4.061 | 4.140 | 2,770,917 | -0.02(-0.47%) |
Dec 20, 2011 | 4.081 | 4.159 | 4.071 | 4.159 | 4,098,720 | +0.27(+6.81%) |
Dec 19, 2011 | 3.973 | 4.002 | 3.894 | 3.894 | 2,139,604 | +0.02(+0.51%) |
Dec 16, 2011 | 3.909 | 3.933 | 3.860 | 3.874 | 1,735,172 | -0.00(-0.13%) |
Dec 15, 2011 | 3.968 | 3.968 | 3.870 | 3.879 | 4,443,291 | +0.06(+1.67%) |
Dec 14, 2011 | 3.855 | 3.889 | 3.806 | 3.816 | 3,132,910 | -0.03(-0.77%) |
Dec 13, 2011 | 3.963 | 4.002 | 3.806 | 3.845 | 3,393,077 | -0.22(-5.43%) |
Dec 12, 2011 | 4.086 | 4.095 | 4.022 | 4.066 | 1,250,220 | -0.21(-4.94%) |
Dec 09, 2011 | 4.179 | 4.331 | 4.179 | 4.277 | 3,729,436 | +0.15(+3.57%) |
Dec 08, 2011 | 4.228 | 4.243 | 4.086 | 4.130 | 2,690,884 | -0.22(-5.08%) |
Dec 07, 2011 | 4.243 | 4.375 | 4.208 | 4.351 | 2,052,161 | -0.04(-1.01%) |
Dec 06, 2011 | 4.361 | 4.444 | 4.346 | 4.395 | 2,056,812 | +0.10(+2.40%) |
Dec 05, 2011 | 4.390 | 4.395 | 4.277 | 4.292 | 2,757,688 | +0.10(+2.46%) |
Dec 02, 2011 | 4.312 | 4.326 | 4.179 | 4.189 | 2,890,698 | +0.09(+2.28%) |
Dec 01, 2011 | 4.100 | 4.145 | 4.071 | 4.095 | 1,961,455 | -0.04(-1.07%) |
Nov 30, 2011 | 4.091 | 4.145 | 4.051 | 4.140 | 4,877,348 | +0.28(+7.39%) |
Nov 29, 2011 | 3.879 | 3.904 | 3.825 | 3.855 | 1,707,228 | +0.00(+0.00%) |
Nov 28, 2011 | 3.874 | 3.889 | 3.811 | 3.855 | 2,500,716 | +0.23(+6.22%) |
Nov 25, 2011 | 3.585 | 3.649 | 3.570 | 3.629 | 2,135,540 | +0.03(+0.96%) |
Nov 23, 2011 | 3.693 | 3.708 | 3.570 | 3.595 | 2,971,739 | -0.18(-4.69%) |
Nov 22, 2011 | 3.752 | 3.776 | 3.698 | 3.771 | 2,598,706 | -0.10(-2.54%) |
Nov 21, 2011 | 3.835 | 3.870 | 3.796 | 3.870 | 1,591,447 | -0.08(-2.11%) |
Nov 18, 2011 | 3.948 | 3.973 | 3.887 | 3.953 | 1,437,619 | +0.08(+2.16%) |
Nov 17, 2011 | 3.899 | 3.938 | 3.820 | 3.870 | 8,339,658 | -0.01(-0.25%) |
Nov 16, 2011 | 3.904 | 3.973 | 3.870 | 3.879 | 2,389,431 | -0.02(-0.63%) |
Nov 15, 2011 | 3.874 | 3.943 | 3.845 | 3.904 | 2,188,612 | -0.08(-2.09%) |
Nov 14, 2011 | 4.027 | 4.037 | 3.958 | 3.987 | 1,483,183 | -0.17(-4.02%) |
Nov 11, 2011 | 4.115 | 4.199 | 4.105 | 4.154 | 1,482,112 | +0.18(+4.44%) |
Nov 10, 2011 | 4.002 | 4.017 | 3.919 | 3.978 | 1,411,768 | +0.11(+2.92%) |
Nov 09, 2011 | 3.958 | 4.012 | 3.855 | 3.865 | 4,119,367 | -0.35(-8.28%) |
Nov 08, 2011 | 4.189 | 4.238 | 4.125 | 4.213 | 1,323,928 | +0.03(+0.70%) |
Nov 07, 2011 | 4.194 | 4.199 | 4.076 | 4.184 | 1,432,739 | -0.03(-0.70%) |
Nov 04, 2011 | 4.194 | 4.213 | 4.086 | 4.213 | 3,777,066 | -0.08(-1.94%) |
Nov 03, 2011 | 4.272 | 4.332 | 4.140 | 4.297 | 2,138,114 | +0.09(+2.22%) |
Nov 02, 2011 | 4.238 | 4.238 | 4.115 | 4.203 | 2,412,874 | -0.04(-1.04%) |
Nov 01, 2011 | 4.110 | 4.307 | 4.056 | 4.248 | 6,633,188 | -0.19(-4.31%) |
Oct 31, 2011 | 4.680 | 4.690 | 4.437 | 4.439 | 5,014,891 | -0.37(-7.76%) |
Oct 28, 2011 | 4.783 | 4.837 | 4.739 | 4.812 | 9,730,543 | -0.07(-1.41%) |
Oct 27, 2011 | 4.739 | 4.881 | 4.704 | 4.881 | 6,254,032 | +0.55(+12.83%) |
Oct 26, 2011 | 4.326 | 4.341 | 4.189 | 4.326 | 2,081,369 | +0.09(+2.09%) |
Oct 25, 2011 | 4.312 | 4.336 | 4.213 | 4.238 | 4,296,441 | -0.15(-3.47%) |
Oct 24, 2011 | 4.277 | 4.395 | 4.272 | 4.390 | 2,192,142 | +0.06(+1.36%) |
Oct 21, 2011 | 4.277 | 4.331 | 4.253 | 4.331 | 2,488,528 | +0.14(+3.28%) |
Oct 20, 2011 | 4.302 | 4.312 | 4.076 | 4.194 | 9,902,624 | -0.10(-2.29%) |
Oct 19, 2011 | 4.370 | 4.390 | 4.267 | 4.292 | 2,190,018 | -0.16(-3.53%) |
Oct 18, 2011 | 4.228 | 4.449 | 4.164 | 4.449 | 2,105,788 | +0.16(+3.66%) |
Oct 17, 2011 | 4.424 | 4.429 | 4.243 | 4.292 | 2,600,180 | -0.15(-3.43%) |
Oct 14, 2011 | 4.444 | 4.473 | 4.370 | 4.444 | 1,225,777 | +0.01(+0.33%) |
Oct 13, 2011 | 4.361 | 4.453 | 4.302 | 4.429 | 3,275,310 | -0.13(-2.80%) |
Oct 12, 2011 | 4.562 | 4.582 | 4.503 | 4.557 | 3,282,142 | +0.19(+4.27%) |
Oct 11, 2011 | 4.282 | 4.370 | 4.262 | 4.370 | 1,727,114 | -0.04(-0.89%) |
Oct 10, 2011 | 4.287 | 4.420 | 4.272 | 4.410 | 2,636,155 | +0.18(+4.30%) |
Oct 07, 2011 | 4.321 | 4.331 | 4.174 | 4.228 | 2,569,357 | -0.01(-0.23%) |
Oct 06, 2011 | 4.199 | 4.238 | 4.159 | 4.238 | 1,994,309 | +0.13(+3.23%) |
Oct 05, 2011 | 3.958 | 4.105 | 3.924 | 4.105 | 3,060,241 | +0.06(+1.46%) |
Oct 04, 2011 | 3.776 | 4.046 | 3.747 | 4.046 | 59,892,356 | +0.30(+7.99%) |