Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 4.247 | 4.293 | 4.238 | 4.289 | 745,453 | +0.03(+0.79%) |
Dec 29, 2011 | 4.268 | 4.289 | 4.226 | 4.255 | 529,478 | -0.00(-0.10%) |
Dec 28, 2011 | 4.255 | 4.335 | 4.222 | 4.259 | 985,535 | -0.03(-0.59%) |
Dec 27, 2011 | 4.243 | 4.335 | 4.231 | 4.285 | 797,675 | +0.00(+0.00%) |
Dec 23, 2011 | 4.251 | 4.306 | 4.222 | 4.285 | 545,863 | +0.13(+3.25%) |
Dec 21, 2011 | 4.201 | 4.213 | 4.095 | 4.150 | 1,310,149 | -0.02(-0.50%) |
Dec 20, 2011 | 4.188 | 4.247 | 4.167 | 4.171 | 1,656,014 | +0.08(+1.95%) |
Dec 19, 2011 | 4.255 | 4.259 | 4.078 | 4.091 | 926,392 | -0.16(-3.76%) |
Dec 16, 2011 | 4.158 | 4.264 | 4.158 | 4.251 | 1,867,087 | +0.06(+1.51%) |
Dec 15, 2011 | 4.222 | 4.272 | 4.167 | 4.188 | 960,020 | +0.00(+0.10%) |
Dec 14, 2011 | 4.335 | 4.344 | 4.171 | 4.184 | 881,230 | -0.17(-3.87%) |
Dec 13, 2011 | 4.369 | 4.440 | 4.331 | 4.352 | 1,796,610 | -0.02(-0.48%) |
Dec 12, 2011 | 4.339 | 4.381 | 4.289 | 4.373 | 1,836,171 | -0.03(-0.67%) |
Dec 09, 2011 | 4.314 | 4.407 | 4.314 | 4.403 | 1,042,559 | +0.08(+1.85%) |
Dec 08, 2011 | 4.331 | 4.394 | 4.293 | 4.323 | 1,870,268 | +0.02(+0.39%) |
Dec 07, 2011 | 4.306 | 4.344 | 4.272 | 4.306 | 906,346 | +0.00(+0.10%) |
Dec 06, 2011 | 4.272 | 4.306 | 4.209 | 4.302 | 901,445 | +0.01(+0.29%) |
Dec 05, 2011 | 4.310 | 4.314 | 4.247 | 4.289 | 687,965 | +0.03(+0.59%) |
Dec 02, 2011 | 4.226 | 4.280 | 4.184 | 4.264 | 1,978,742 | +0.20(+4.87%) |
Dec 01, 2011 | 4.070 | 4.137 | 4.062 | 4.066 | 1,099,752 | +0.03(+0.63%) |
Nov 30, 2011 | 4.078 | 4.243 | 4.041 | 4.041 | 2,651,433 | +0.07(+1.69%) |
Nov 29, 2011 | 3.977 | 4.078 | 3.937 | 3.973 | 880,354 | +0.02(+0.43%) |
Nov 28, 2011 | 3.998 | 4.020 | 3.885 | 3.956 | 1,331,143 | +0.11(+2.84%) |
Nov 25, 2011 | 3.855 | 3.956 | 3.847 | 3.847 | 707,616 | +0.01(+0.33%) |
Nov 23, 2011 | 3.881 | 3.940 | 3.822 | 3.834 | 1,113,817 | -0.11(-2.88%) |
Nov 22, 2011 | 3.914 | 4.112 | 3.914 | 3.948 | 1,520,177 | +0.07(+1.85%) |
Nov 21, 2011 | 3.906 | 3.973 | 3.839 | 3.876 | 1,077,420 | -0.12(-3.05%) |
Nov 18, 2011 | 4.011 | 4.032 | 3.956 | 3.998 | 1,085,983 | +0.01(+0.21%) |
Nov 17, 2011 | 4.104 | 4.116 | 3.986 | 3.990 | 1,007,840 | -0.13(-3.27%) |
Nov 16, 2011 | 4.158 | 4.209 | 4.116 | 4.125 | 484,246 | -0.13(-3.16%) |
Nov 15, 2011 | 4.222 | 4.306 | 4.179 | 4.259 | 948,388 | +0.05(+1.10%) |
Nov 14, 2011 | 4.226 | 4.268 | 4.209 | 4.213 | 1,457,992 | -0.01(-0.20%) |
Nov 11, 2011 | 4.167 | 4.285 | 4.137 | 4.222 | 1,691,237 | +0.13(+3.08%) |
Nov 10, 2011 | 4.133 | 4.184 | 4.078 | 4.095 | 915,783 | +0.03(+0.72%) |
Nov 09, 2011 | 4.142 | 4.201 | 4.057 | 4.066 | 1,347,330 | -0.23(-5.39%) |
Nov 08, 2011 | 4.285 | 4.335 | 4.222 | 4.297 | 868,776 | +0.01(+0.29%) |
Nov 07, 2011 | 4.184 | 4.297 | 4.171 | 4.285 | 1,120,020 | +0.08(+1.80%) |
Nov 04, 2011 | 4.259 | 4.259 | 4.137 | 4.209 | 1,430,876 | -0.11(-2.44%) |
Nov 03, 2011 | 4.276 | 4.318 | 4.209 | 4.314 | 1,561,475 | +0.06(+1.49%) |
Nov 02, 2011 | 4.259 | 4.280 | 4.184 | 4.251 | 1,838,775 | +0.02(+0.40%) |
Nov 01, 2011 | 4.335 | 4.373 | 4.201 | 4.234 | 2,487,805 | -0.17(-3.82%) |
Oct 31, 2011 | 4.697 | 4.697 | 4.293 | 4.403 | 2,277,642 | -0.14(-3.06%) |
Oct 28, 2011 | 4.424 | 4.673 | 4.403 | 4.541 | 2,698,459 | +0.13(+2.86%) |
Oct 27, 2011 | 4.289 | 4.449 | 4.289 | 4.415 | 1,983,625 | +0.20(+4.80%) |
Oct 26, 2011 | 4.217 | 4.238 | 4.146 | 4.213 | 838,754 | +0.05(+1.21%) |
Oct 25, 2011 | 4.154 | 4.234 | 4.133 | 4.163 | 1,661,148 | +0.03(+0.61%) |
Oct 24, 2011 | 4.074 | 4.226 | 4.062 | 4.137 | 1,762,048 | +0.08(+2.08%) |
Oct 21, 2011 | 4.024 | 4.091 | 3.990 | 4.053 | 831,002 | +0.07(+1.80%) |
Oct 20, 2011 | 4.007 | 4.028 | 3.906 | 3.982 | 583,428 | -0.06(-1.46%) |
Oct 19, 2011 | 4.091 | 4.150 | 3.977 | 4.041 | 984,601 | -0.05(-1.13%) |
Oct 18, 2011 | 4.041 | 4.104 | 4.007 | 4.087 | 1,180,373 | -0.02(-0.41%) |
Oct 17, 2011 | 4.121 | 4.137 | 4.078 | 4.104 | 1,124,418 | -0.05(-1.32%) |
Oct 14, 2011 | 4.196 | 4.230 | 4.125 | 4.158 | 1,629,720 | +0.07(+1.75%) |
Oct 13, 2011 | 4.015 | 4.112 | 4.015 | 4.087 | 1,063,189 | -0.01(-0.21%) |
Oct 12, 2011 | 4.049 | 4.184 | 4.024 | 4.095 | 2,526,934 | +0.12(+3.07%) |
Oct 11, 2011 | 3.990 | 4.083 | 3.919 | 3.973 | 1,054,260 | -0.06(-1.46%) |
Oct 10, 2011 | 3.931 | 4.032 | 3.931 | 4.032 | 718,579 | +0.19(+4.81%) |
Oct 07, 2011 | 3.906 | 3.923 | 3.813 | 3.847 | 2,083,039 | -0.08(-1.93%) |
Oct 06, 2011 | 3.906 | 3.923 | 3.885 | 3.923 | 1,213,543 | +0.03(+0.87%) |
Oct 05, 2011 | 3.792 | 3.906 | 3.704 | 3.889 | 898,658 | +0.10(+2.55%) |
Oct 04, 2011 | 3.674 | 3.805 | 3.632 | 3.792 | 1,372,614 | +0.06(+1.58%) |