Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 4.382 | 4.401 | 4.362 | 4.372 | 111,567 | -0.01(-0.22%) |
Dec 29, 2011 | 4.347 | 4.387 | 4.337 | 4.382 | 151,286 | +0.02(+0.46%) |
Dec 28, 2011 | 4.382 | 4.382 | 4.347 | 4.362 | 132,943 | -0.02(-0.46%) |
Dec 27, 2011 | 4.372 | 4.402 | 4.332 | 4.382 | 290,129 | +0.02(+0.35%) |
Dec 23, 2011 | 4.357 | 4.377 | 4.311 | 4.367 | 151,290 | +0.01(+0.23%) |
Dec 21, 2011 | 4.246 | 4.412 | 4.231 | 4.357 | 404,300 | +0.14(+3.22%) |
Dec 20, 2011 | 4.296 | 4.327 | 4.201 | 4.221 | 246,414 | -0.09(-1.99%) |
Dec 19, 2011 | 4.306 | 4.322 | 4.296 | 4.306 | 225,074 | +0.01(+0.12%) |
Dec 16, 2011 | 4.291 | 4.306 | 4.266 | 4.301 | 83,216 | +0.02(+0.47%) |
Dec 15, 2011 | 4.191 | 4.311 | 4.191 | 4.281 | 380,580 | +0.11(+2.65%) |
Dec 14, 2011 | 4.226 | 4.246 | 4.166 | 4.171 | 175,470 | -0.05(-1.07%) |
Dec 13, 2011 | 4.231 | 4.261 | 4.206 | 4.216 | 157,205 | +0.01(+0.12%) |
Dec 12, 2011 | 4.271 | 4.296 | 4.186 | 4.211 | 288,121 | -0.06(-1.44%) |
Dec 09, 2011 | 4.247 | 4.302 | 4.242 | 4.272 | 180,114 | +0.00(+0.00%) |
Dec 08, 2011 | 4.287 | 4.297 | 4.242 | 4.272 | 141,608 | -0.02(-0.47%) |
Dec 07, 2011 | 4.242 | 4.297 | 4.237 | 4.292 | 179,946 | +0.04(+0.94%) |
Dec 06, 2011 | 4.217 | 4.267 | 4.217 | 4.252 | 135,142 | +0.02(+0.47%) |
Dec 05, 2011 | 4.222 | 4.237 | 4.207 | 4.232 | 144,508 | +0.02(+0.48%) |
Dec 02, 2011 | 4.227 | 4.227 | 4.177 | 4.212 | 154,666 | +0.03(+0.60%) |
Dec 01, 2011 | 4.207 | 4.221 | 4.182 | 4.187 | 91,713 | -0.01(-0.24%) |
Nov 30, 2011 | 4.207 | 4.217 | 4.162 | 4.197 | 179,006 | +0.04(+0.84%) |
Nov 29, 2011 | 4.187 | 4.197 | 4.162 | 4.162 | 121,791 | -0.00(-0.12%) |
Nov 28, 2011 | 4.217 | 4.217 | 4.152 | 4.167 | 171,747 | -0.02(-0.48%) |
Nov 25, 2011 | 4.197 | 4.217 | 4.177 | 4.187 | 93,682 | +0.01(+0.24%) |
Nov 23, 2011 | 4.177 | 4.212 | 4.162 | 4.177 | 110,614 | +0.00(+0.00%) |
Nov 22, 2011 | 4.187 | 4.227 | 4.177 | 4.177 | 181,989 | -0.01(-0.24%) |
Nov 21, 2011 | 4.152 | 4.187 | 4.142 | 4.187 | 159,090 | +0.05(+1.09%) |
Nov 18, 2011 | 4.092 | 4.142 | 4.092 | 4.142 | 108,145 | +0.07(+1.72%) |
Nov 17, 2011 | 4.127 | 4.142 | 4.062 | 4.072 | 130,460 | -0.07(-1.69%) |
Nov 16, 2011 | 4.117 | 4.167 | 4.117 | 4.142 | 167,419 | +0.02(+0.36%) |
Nov 15, 2011 | 4.177 | 4.182 | 4.112 | 4.127 | 144,606 | -0.06(-1.43%) |
Nov 14, 2011 | 4.162 | 4.212 | 4.147 | 4.187 | 193,976 | +0.03(+0.60%) |
Nov 11, 2011 | 4.117 | 4.162 | 4.088 | 4.162 | 147,570 | +0.07(+1.59%) |
Nov 10, 2011 | 4.202 | 4.227 | 4.072 | 4.097 | 310,994 | -0.12(-2.85%) |
Nov 09, 2011 | 4.162 | 4.222 | 4.132 | 4.217 | 203,442 | +0.05(+1.29%) |
Nov 08, 2011 | 4.129 | 4.173 | 4.129 | 4.164 | 241,054 | +0.03(+0.72%) |
Nov 07, 2011 | 4.129 | 4.149 | 4.114 | 4.134 | 123,285 | +0.01(+0.36%) |
Nov 04, 2011 | 4.049 | 4.119 | 4.049 | 4.119 | 155,109 | +0.04(+1.10%) |
Nov 03, 2011 | 4.039 | 4.074 | 4.039 | 4.074 | 93,450 | +0.03(+0.68%) |
Nov 02, 2011 | 4.034 | 4.058 | 4.029 | 4.047 | 41,670 | +0.02(+0.43%) |
Nov 01, 2011 | 4.024 | 4.094 | 4.024 | 4.029 | 216,504 | -0.03(-0.86%) |
Oct 31, 2011 | 4.009 | 4.074 | 4.003 | 4.064 | 209,794 | +0.06(+1.49%) |
Oct 28, 2011 | 3.980 | 4.019 | 3.975 | 4.004 | 101,865 | +0.02(+0.50%) |
Oct 27, 2011 | 4.044 | 4.059 | 3.980 | 3.985 | 253,437 | -0.04(-0.96%) |
Oct 26, 2011 | 4.024 | 4.029 | 3.980 | 4.023 | 158,120 | -0.01(-0.15%) |
Oct 25, 2011 | 3.965 | 4.029 | 3.965 | 4.029 | 208,037 | +0.04(+1.12%) |
Oct 24, 2011 | 3.985 | 3.999 | 3.975 | 3.985 | 207,048 | -0.03(-0.87%) |
Oct 21, 2011 | 3.955 | 4.019 | 3.955 | 4.019 | 204,270 | +0.08(+2.02%) |
Oct 20, 2011 | 3.920 | 3.940 | 3.915 | 3.940 | 257,260 | +0.04(+1.02%) |
Oct 19, 2011 | 3.935 | 3.965 | 3.895 | 3.900 | 584,249 | -0.04(-1.01%) |
Oct 18, 2011 | 3.985 | 3.985 | 3.920 | 3.940 | 688,240 | -0.04(-1.00%) |
Oct 17, 2011 | 4.149 | 4.164 | 3.970 | 3.980 | 742,366 | -0.17(-4.08%) |
Oct 14, 2011 | 4.193 | 4.213 | 4.134 | 4.149 | 128,129 | -0.03(-0.74%) |
Oct 13, 2011 | 4.116 | 4.190 | 4.091 | 4.180 | 142,182 | +0.05(+1.32%) |
Oct 12, 2011 | 4.145 | 4.150 | 4.081 | 4.125 | 112,681 | -0.01(-0.24%) |
Oct 11, 2011 | 4.081 | 4.135 | 4.081 | 4.135 | 68,767 | +0.03(+0.72%) |
Oct 10, 2011 | 4.061 | 4.106 | 4.061 | 4.106 | 108,152 | +0.04(+1.10%) |
Oct 07, 2011 | 4.076 | 4.081 | 4.041 | 4.061 | 219,725 | -0.01(-0.24%) |
Oct 06, 2011 | 4.096 | 4.101 | 4.066 | 4.071 | 187,798 | -0.03(-0.84%) |
Oct 05, 2011 | 4.076 | 4.135 | 4.076 | 4.106 | 175,462 | +0.01(+0.36%) |
Oct 04, 2011 | 4.130 | 4.180 | 4.056 | 4.091 | 191,204 | -0.07(-1.78%) |