Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 3.305 | 3.284 | 3.199 | 3.251 | 35,376 | -0.05(-1.63%) |
Dec 29, 2011 | 3.255 | 3.341 | 3.199 | 3.305 | 44,428 | +0.02(+0.65%) |
Dec 28, 2011 | 3.241 | 3.284 | 3.241 | 3.284 | 13,574 | +0.03(+0.87%) |
Dec 27, 2011 | 3.220 | 3.369 | 3.220 | 3.255 | 16,519 | -0.01(-0.22%) |
Dec 23, 2011 | 3.341 | 3.341 | 3.248 | 3.263 | 15,360 | +0.05(+1.55%) |
Dec 21, 2011 | 3.220 | 3.270 | 3.199 | 3.213 | 27,523 | -0.04(-1.29%) |
Dec 20, 2011 | 3.206 | 3.284 | 3.206 | 3.255 | 15,039 | -0.01(-0.24%) |
Dec 19, 2011 | 3.312 | 3.312 | 3.191 | 3.263 | 48,038 | -0.08(-2.34%) |
Dec 16, 2011 | 3.270 | 3.362 | 3.270 | 3.341 | 56,836 | +0.13(+3.98%) |
Dec 15, 2011 | 3.234 | 3.234 | 3.150 | 3.213 | 4,309 | -0.03(-0.88%) |
Dec 14, 2011 | 3.234 | 3.277 | 3.234 | 3.241 | 71,461 | -0.05(-1.51%) |
Dec 13, 2011 | 3.270 | 3.291 | 3.263 | 3.291 | 22,765 | +0.03(+0.87%) |
Dec 12, 2011 | 3.199 | 3.270 | 3.199 | 3.263 | 26,996 | +0.02(+0.66%) |
Dec 09, 2011 | 3.270 | 3.291 | 3.206 | 3.241 | 12,145 | -0.02(-0.63%) |
Dec 08, 2011 | 3.199 | 3.270 | 3.163 | 3.262 | 181,983 | +0.08(+2.43%) |
Dec 07, 2011 | 3.156 | 3.192 | 3.142 | 3.184 | 14,349 | +0.00(+0.00%) |
Dec 06, 2011 | 3.156 | 3.192 | 3.156 | 3.184 | 18,782 | +0.06(+1.80%) |
Dec 05, 2011 | 3.199 | 3.199 | 3.128 | 3.128 | 46,710 | -0.05(-1.55%) |
Dec 02, 2011 | 3.135 | 3.177 | 3.092 | 3.177 | 42,735 | +0.04(+1.36%) |
Dec 01, 2011 | 3.248 | 3.291 | 3.014 | 3.135 | 1,110,827 | -0.09(-2.65%) |
Nov 30, 2011 | 3.462 | 3.462 | 3.199 | 3.220 | 236,152 | -0.01(-0.44%) |
Nov 29, 2011 | 3.369 | 3.419 | 3.206 | 3.234 | 204,851 | -0.09(-2.78%) |
Nov 28, 2011 | 3.554 | 3.590 | 3.267 | 3.327 | 823,559 | -0.55(-14.13%) |
Nov 25, 2011 | 3.902 | 3.902 | 3.781 | 3.874 | 71,684 | +0.00(+0.00%) |
Nov 23, 2011 | 3.839 | 3.888 | 3.838 | 3.874 | 23,014 | +0.07(+1.87%) |
Nov 22, 2011 | 3.767 | 3.874 | 3.753 | 3.803 | 46,642 | +0.04(+0.94%) |
Nov 21, 2011 | 3.774 | 3.838 | 3.767 | 3.767 | 13,421 | -0.07(-1.85%) |
Nov 18, 2011 | 3.796 | 3.853 | 3.796 | 3.838 | 1,501 | -0.04(-0.92%) |
Nov 17, 2011 | 3.845 | 3.874 | 3.732 | 3.874 | 53,900 | -0.02(-0.55%) |
Nov 16, 2011 | 3.945 | 4.023 | 3.838 | 3.895 | 52,059 | -0.02(-0.54%) |
Nov 15, 2011 | 3.931 | 4.052 | 3.874 | 3.917 | 61,337 | -0.06(-1.61%) |
Nov 14, 2011 | 4.016 | 4.037 | 3.924 | 3.981 | 13,453 | -0.04(-0.88%) |
Nov 11, 2011 | 3.909 | 4.023 | 3.838 | 4.016 | 48,867 | +0.17(+4.44%) |
Nov 10, 2011 | 3.981 | 4.012 | 3.845 | 3.845 | 18,327 | -0.14(-3.39%) |
Nov 09, 2011 | 3.867 | 3.981 | 3.867 | 3.981 | 45,089 | +0.05(+1.27%) |
Nov 08, 2011 | 3.895 | 3.959 | 3.874 | 3.931 | 40,743 | +0.04(+1.10%) |
Nov 07, 2011 | 3.917 | 3.952 | 3.767 | 3.888 | 20,410 | -0.02(-0.55%) |
Nov 04, 2011 | 3.925 | 3.981 | 3.906 | 3.909 | 4,220 | -0.04(-0.90%) |
Nov 03, 2011 | 4.044 | 4.044 | 3.867 | 3.945 | 19,370 | +0.03(+0.86%) |
Nov 02, 2011 | 4.044 | 4.044 | 3.845 | 3.911 | 30,041 | -0.01(-0.32%) |
Nov 01, 2011 | 3.959 | 4.030 | 3.766 | 3.924 | 146,570 | -0.09(-2.32%) |
Oct 31, 2011 | 4.066 | 4.073 | 4.016 | 4.017 | 43,561 | -0.05(-1.21%) |
Oct 28, 2011 | 4.037 | 4.094 | 4.002 | 4.066 | 29,684 | -0.01(-0.17%) |
Oct 27, 2011 | 4.101 | 4.101 | 3.973 | 4.073 | 54,113 | -0.01(-0.17%) |
Oct 26, 2011 | 4.108 | 4.108 | 3.995 | 4.080 | 14,445 | -0.01(-0.35%) |
Oct 25, 2011 | 4.073 | 4.108 | 4.052 | 4.094 | 4,603 | -0.01(-0.17%) |
Oct 24, 2011 | 4.066 | 4.123 | 4.059 | 4.101 | 31,794 | +0.04(+0.87%) |
Oct 21, 2011 | 4.080 | 4.151 | 4.066 | 4.066 | 19,133 | +0.03(+0.70%) |
Oct 20, 2011 | 4.059 | 4.094 | 4.030 | 4.037 | 41,559 | -0.05(-1.22%) |
Oct 19, 2011 | 4.080 | 4.130 | 4.066 | 4.087 | 12,661 | +0.01(+0.35%) |
Oct 18, 2011 | 4.265 | 4.265 | 4.066 | 4.073 | 19,892 | -0.09(-2.05%) |
Oct 17, 2011 | 4.251 | 4.265 | 4.094 | 4.158 | 18,712 | -0.14(-3.31%) |
Oct 14, 2011 | 4.229 | 4.315 | 4.158 | 4.300 | 10,737 | +0.08(+1.85%) |
Oct 13, 2011 | 4.222 | 4.222 | 4.194 | 4.222 | 984 | -0.04(-1.00%) |
Oct 12, 2011 | 4.300 | 4.300 | 4.172 | 4.265 | 7,597 | -0.01(-0.33%) |
Oct 11, 2011 | 4.258 | 4.293 | 4.201 | 4.279 | 10,922 | +0.07(+1.69%) |
Oct 10, 2011 | 4.165 | 4.265 | 4.165 | 4.208 | 88,668 | +0.07(+1.70%) |
Oct 07, 2011 | 4.137 | 4.208 | 4.080 | 4.138 | 9,707 | +0.01(+0.19%) |
Oct 06, 2011 | 4.059 | 4.158 | 4.023 | 4.130 | 19,273 | +0.10(+2.47%) |
Oct 05, 2011 | 3.952 | 4.151 | 3.952 | 4.030 | 65,975 | +0.03(+0.71%) |
Oct 04, 2011 | 4.059 | 4.059 | 3.860 | 4.002 | 21,008 | -0.07(-1.74%) |