Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 4.180 | 4.270 | 4.080 | 4.170 | 221,545 | -0.05(-1.18%) |
Dec 29, 2011 | 4.190 | 4.250 | 4.147 | 4.220 | 348,809 | +0.06(+1.44%) |
Dec 28, 2011 | 4.250 | 4.250 | 4.021 | 4.160 | 210,140 | -0.10(-2.35%) |
Dec 27, 2011 | 4.210 | 4.300 | 4.170 | 4.260 | 301,391 | +0.00(+0.00%) |
Dec 23, 2011 | 4.090 | 4.272 | 4.050 | 4.260 | 152,465 | +0.30(+7.58%) |
Dec 21, 2011 | 3.990 | 4.010 | 3.870 | 3.960 | 84,634 | -0.05(-1.25%) |
Dec 20, 2011 | 3.900 | 4.100 | 3.850 | 4.010 | 297,401 | +0.19(+4.97%) |
Dec 19, 2011 | 3.910 | 3.910 | 3.790 | 3.820 | 140,390 | -0.05(-1.29%) |
Dec 16, 2011 | 3.910 | 3.980 | 3.840 | 3.870 | 215,663 | -0.01(-0.26%) |
Dec 15, 2011 | 3.890 | 3.899 | 3.800 | 3.880 | 180,806 | +0.04(+1.04%) |
Dec 14, 2011 | 3.720 | 3.840 | 3.630 | 3.840 | 314,549 | +0.09(+2.40%) |
Dec 13, 2011 | 3.880 | 3.937 | 3.700 | 3.750 | 190,948 | -0.10(-2.60%) |
Dec 12, 2011 | 3.830 | 3.949 | 3.760 | 3.850 | 239,778 | -0.10(-2.53%) |
Dec 09, 2011 | 3.930 | 4.030 | 3.909 | 3.950 | 387,503 | +0.05(+1.28%) |
Dec 08, 2011 | 3.980 | 4.040 | 3.900 | 3.900 | 267,323 | -0.11(-2.74%) |
Dec 07, 2011 | 4.060 | 4.090 | 3.990 | 4.010 | 235,534 | -0.07(-1.72%) |
Dec 06, 2011 | 4.020 | 4.130 | 4.000 | 4.080 | 143,857 | +0.05(+1.24%) |
Dec 05, 2011 | 4.110 | 4.130 | 3.950 | 4.030 | 268,208 | -0.02(-0.49%) |
Dec 02, 2011 | 3.990 | 4.110 | 3.990 | 4.050 | 649,336 | +0.13(+3.32%) |
Dec 01, 2011 | 4.180 | 4.190 | 3.910 | 3.920 | 384,855 | -0.27(-6.44%) |
Nov 30, 2011 | 4.100 | 4.210 | 4.020 | 4.190 | 375,607 | +0.22(+5.54%) |
Nov 29, 2011 | 4.020 | 4.020 | 3.900 | 3.970 | 227,534 | -0.05(-1.24%) |
Nov 28, 2011 | 3.870 | 4.070 | 3.850 | 4.020 | 310,583 | +0.28(+7.49%) |
Nov 25, 2011 | 3.780 | 3.820 | 3.690 | 3.740 | 290,940 | -0.06(-1.58%) |
Nov 23, 2011 | 3.880 | 3.959 | 3.750 | 3.800 | 197,142 | -0.14(-3.55%) |
Nov 22, 2011 | 3.970 | 4.040 | 3.900 | 3.940 | 203,082 | -0.04(-1.01%) |
Nov 21, 2011 | 4.160 | 4.160 | 3.910 | 3.980 | 400,847 | -0.28(-6.57%) |
Nov 18, 2011 | 4.420 | 4.450 | 4.240 | 4.260 | 346,673 | -0.16(-3.62%) |
Nov 17, 2011 | 4.550 | 4.610 | 4.370 | 4.420 | 292,895 | -0.13(-2.86%) |
Nov 16, 2011 | 4.530 | 4.680 | 4.530 | 4.550 | 165,712 | -0.03(-0.66%) |
Nov 15, 2011 | 4.550 | 4.620 | 4.440 | 4.580 | 319,105 | +0.02(+0.44%) |
Nov 14, 2011 | 4.690 | 4.720 | 4.520 | 4.560 | 251,430 | -0.17(-3.59%) |
Nov 11, 2011 | 4.570 | 4.750 | 4.521 | 4.730 | 249,697 | +0.23(+5.11%) |
Nov 10, 2011 | 4.650 | 4.650 | 4.450 | 4.500 | 312,893 | -0.07(-1.53%) |
Nov 09, 2011 | 4.640 | 4.740 | 4.560 | 4.570 | 359,203 | -0.22(-4.59%) |
Nov 08, 2011 | 4.780 | 4.900 | 4.730 | 4.790 | 606,506 | +0.06(+1.27%) |
Nov 07, 2011 | 4.700 | 4.750 | 4.570 | 4.730 | 305,394 | +0.04(+0.85%) |
Nov 04, 2011 | 4.470 | 4.740 | 4.440 | 4.690 | 456,581 | +0.18(+3.99%) |
Nov 03, 2011 | 4.750 | 4.750 | 4.470 | 4.510 | 582,656 | -0.17(-3.63%) |
Nov 02, 2011 | 4.570 | 4.700 | 4.520 | 4.680 | 569,402 | +0.19(+4.23%) |
Nov 01, 2011 | 4.540 | 4.550 | 4.350 | 4.490 | 665,753 | -0.21(-4.47%) |
Oct 31, 2011 | 4.810 | 4.870 | 4.650 | 4.700 | 440,336 | -0.09(-1.88%) |
Oct 28, 2011 | 4.640 | 4.940 | 4.630 | 4.790 | 815,861 | +0.19(+4.13%) |
Oct 27, 2011 | 4.960 | 4.989 | 4.310 | 4.600 | 3,876,628 | -1.32(-22.30%) |
Oct 26, 2011 | 5.640 | 5.970 | 5.540 | 5.920 | 658,388 | +0.37(+6.67%) |
Oct 25, 2011 | 5.830 | 5.840 | 5.540 | 5.550 | 353,052 | -0.33(-5.61%) |
Oct 24, 2011 | 5.390 | 5.940 | 5.381 | 5.880 | 469,145 | +0.54(+10.11%) |
Oct 21, 2011 | 5.360 | 5.400 | 5.207 | 5.340 | 249,357 | +0.11(+2.10%) |
Oct 20, 2011 | 5.120 | 5.260 | 4.970 | 5.230 | 263,199 | +0.11(+2.15%) |
Oct 19, 2011 | 5.380 | 5.450 | 5.100 | 5.120 | 273,147 | -0.27(-5.01%) |
Oct 18, 2011 | 5.350 | 5.420 | 5.210 | 5.390 | 274,356 | +0.06(+1.13%) |
Oct 17, 2011 | 5.320 | 5.520 | 5.290 | 5.330 | 365,346 | -0.03(-0.56%) |
Oct 14, 2011 | 5.650 | 5.810 | 5.340 | 5.360 | 701,969 | -0.18(-3.25%) |
Oct 13, 2011 | 5.110 | 5.680 | 5.100 | 5.540 | 887,222 | +0.38(+7.36%) |
Oct 12, 2011 | 5.160 | 5.310 | 5.050 | 5.160 | 381,143 | +0.07(+1.38%) |
Oct 11, 2011 | 5.130 | 5.140 | 4.950 | 5.090 | 319,091 | -0.11(-2.12%) |
Oct 10, 2011 | 5.230 | 5.365 | 5.040 | 5.200 | 387,097 | +0.10(+1.96%) |
Oct 07, 2011 | 5.160 | 5.260 | 5.000 | 5.100 | 419,102 | +0.01(+0.20%) |
Oct 06, 2011 | 5.080 | 5.200 | 4.840 | 5.090 | 496,087 | +0.11(+2.21%) |
Oct 05, 2011 | 4.950 | 5.150 | 4.720 | 4.980 | 508,377 | +0.05(+1.01%) |
Oct 04, 2011 | 4.560 | 4.970 | 4.530 | 4.930 | 591,043 | +0.32(+6.94%) |