Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 4.248 | 4.255 | 4.170 | 4.171 | 261,164 | -0.01(-0.15%) |
Dec 29, 2011 | 4.199 | 4.255 | 4.171 | 4.177 | 218,294 | -0.01(-0.22%) |
Dec 28, 2011 | 4.215 | 4.233 | 4.153 | 4.187 | 236,907 | -0.04(-0.88%) |
Dec 27, 2011 | 4.193 | 4.295 | 4.165 | 4.224 | 121,240 | +0.03(+0.66%) |
Dec 23, 2011 | 4.193 | 4.196 | 4.131 | 4.196 | 294,839 | +0.04(+1.04%) |
Dec 21, 2011 | 4.168 | 4.184 | 4.134 | 4.153 | 252,843 | -0.02(-0.52%) |
Dec 20, 2011 | 4.156 | 4.190 | 4.134 | 4.174 | 445,926 | +0.09(+2.19%) |
Dec 19, 2011 | 4.137 | 4.137 | 4.020 | 4.085 | 303,455 | -0.01(-0.30%) |
Dec 16, 2011 | 4.091 | 4.122 | 4.068 | 4.097 | 243,710 | +0.03(+0.68%) |
Dec 15, 2011 | 4.069 | 4.091 | 3.995 | 4.069 | 129,502 | +0.06(+1.39%) |
Dec 14, 2011 | 4.143 | 4.248 | 4.001 | 4.014 | 515,183 | -0.15(-3.63%) |
Dec 13, 2011 | 4.156 | 4.202 | 4.143 | 4.165 | 324,278 | +0.03(+0.67%) |
Dec 12, 2011 | 4.075 | 4.187 | 4.045 | 4.137 | 404,862 | +0.03(+0.75%) |
Dec 09, 2011 | 4.082 | 4.134 | 4.082 | 4.106 | 146,581 | +0.02(+0.61%) |
Dec 08, 2011 | 4.075 | 4.106 | 4.072 | 4.082 | 165,547 | -0.02(-0.60%) |
Dec 07, 2011 | 4.097 | 4.116 | 4.026 | 4.106 | 208,854 | -0.00(-0.08%) |
Dec 06, 2011 | 4.248 | 4.248 | 4.109 | 4.109 | 74,506 | -0.12(-2.85%) |
Dec 05, 2011 | 4.193 | 4.276 | 4.165 | 4.230 | 324,776 | +0.10(+2.39%) |
Dec 02, 2011 | 4.038 | 4.181 | 4.017 | 4.131 | 618,244 | +0.14(+3.40%) |
Dec 01, 2011 | 4.041 | 4.072 | 3.943 | 3.995 | 233,768 | -0.06(-1.60%) |
Nov 30, 2011 | 4.378 | 4.378 | 3.915 | 4.060 | 611,816 | +0.13(+3.30%) |
Nov 29, 2011 | 3.785 | 3.930 | 3.766 | 3.930 | 169,608 | +0.17(+4.43%) |
Nov 28, 2011 | 3.822 | 3.887 | 3.732 | 3.763 | 129,027 | +0.03(+0.83%) |
Nov 25, 2011 | 3.717 | 3.742 | 3.689 | 3.732 | 96,144 | +0.00(+0.08%) |
Nov 23, 2011 | 3.686 | 3.751 | 3.680 | 3.729 | 143,876 | +0.00(+0.00%) |
Nov 22, 2011 | 3.723 | 3.773 | 3.716 | 3.729 | 125,020 | +0.01(+0.33%) |
Nov 21, 2011 | 3.714 | 3.739 | 3.661 | 3.717 | 453,606 | -0.07(-1.80%) |
Nov 18, 2011 | 3.868 | 3.875 | 3.776 | 3.785 | 155,278 | -0.06(-1.45%) |
Nov 17, 2011 | 3.853 | 3.878 | 3.816 | 3.841 | 530,886 | -0.01(-0.16%) |
Nov 16, 2011 | 3.872 | 3.918 | 3.847 | 3.847 | 281,152 | -0.07(-1.81%) |
Nov 15, 2011 | 3.884 | 3.943 | 3.850 | 3.918 | 229,926 | +0.02(+0.63%) |
Nov 14, 2011 | 3.958 | 4.020 | 3.887 | 3.893 | 170,133 | -0.06(-1.56%) |
Nov 11, 2011 | 3.890 | 3.992 | 3.881 | 3.955 | 188,736 | +0.11(+2.73%) |
Nov 10, 2011 | 3.980 | 3.983 | 3.841 | 3.850 | 349,047 | -0.10(-2.50%) |
Nov 09, 2011 | 3.989 | 3.989 | 3.912 | 3.949 | 345,143 | -0.13(-3.18%) |
Nov 08, 2011 | 4.075 | 4.079 | 3.980 | 4.079 | 397,282 | +0.02(+0.46%) |
Nov 07, 2011 | 3.986 | 4.091 | 3.986 | 4.060 | 467,271 | +0.05(+1.31%) |
Nov 04, 2011 | 3.776 | 4.026 | 3.732 | 4.007 | 1,128,602 | +0.01(+0.15%) |
Nov 03, 2011 | 3.949 | 4.032 | 3.785 | 4.001 | 446,878 | -0.21(-4.99%) |
Nov 02, 2011 | 4.162 | 4.252 | 4.128 | 4.211 | 223,673 | +0.11(+2.79%) |
Nov 01, 2011 | 4.165 | 4.165 | 4.045 | 4.097 | 1,559,379 | -0.15(-3.56%) |
Oct 31, 2011 | 4.282 | 4.282 | 4.184 | 4.248 | 176,725 | -0.05(-1.08%) |
Oct 28, 2011 | 4.372 | 4.403 | 4.270 | 4.295 | 243,707 | -0.09(-1.97%) |
Oct 27, 2011 | 4.465 | 4.489 | 4.375 | 4.381 | 336,466 | +0.08(+1.87%) |
Oct 26, 2011 | 4.168 | 4.320 | 4.131 | 4.301 | 331,757 | +0.19(+4.50%) |
Oct 25, 2011 | 4.153 | 4.215 | 4.109 | 4.116 | 352,141 | -0.07(-1.62%) |
Oct 24, 2011 | 4.063 | 4.227 | 4.063 | 4.184 | 316,481 | +0.12(+3.04%) |
Oct 21, 2011 | 4.051 | 4.119 | 4.051 | 4.060 | 344,001 | +0.05(+1.31%) |
Oct 20, 2011 | 3.970 | 4.029 | 3.921 | 4.007 | 192,027 | +0.03(+0.70%) |
Oct 19, 2011 | 3.995 | 4.014 | 3.937 | 3.980 | 143,474 | -0.01(-0.16%) |
Oct 18, 2011 | 4.032 | 4.054 | 3.958 | 3.986 | 225,476 | -0.03(-0.77%) |
Oct 17, 2011 | 3.989 | 4.035 | 3.989 | 4.017 | 311,336 | +0.00(+0.08%) |
Oct 14, 2011 | 3.961 | 4.051 | 3.952 | 4.014 | 272,767 | +0.10(+2.44%) |
Oct 13, 2011 | 3.974 | 3.974 | 3.875 | 3.918 | 345,056 | -0.08(-2.01%) |
Oct 12, 2011 | 3.936 | 4.054 | 3.924 | 3.998 | 488,126 | +0.07(+1.81%) |
Oct 11, 2011 | 3.875 | 3.943 | 3.859 | 3.927 | 309,491 | +0.04(+1.03%) |
Oct 10, 2011 | 3.924 | 4.035 | 3.853 | 3.887 | 469,080 | +0.03(+0.80%) |
Oct 07, 2011 | 3.887 | 3.915 | 3.745 | 3.856 | 380,278 | -0.01(-0.32%) |
Oct 06, 2011 | 3.785 | 3.893 | 3.779 | 3.868 | 170,722 | +0.10(+2.54%) |
Oct 05, 2011 | 3.677 | 3.831 | 3.624 | 3.773 | 821,803 | +0.10(+2.78%) |
Oct 04, 2011 | 3.479 | 3.732 | 3.374 | 3.671 | 1,314,901 | +0.11(+3.13%) |