Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 3.706 | 3.706 | 3.644 | 3.671 | 356,341 | -0.04(-0.95%) |
Dec 29, 2011 | 3.582 | 3.706 | 3.582 | 3.706 | 362,338 | +0.13(+3.71%) |
Dec 28, 2011 | 3.697 | 3.706 | 3.565 | 3.573 | 561,342 | -0.13(-3.58%) |
Dec 27, 2011 | 3.768 | 3.768 | 3.662 | 3.706 | 259,176 | -0.09(-2.33%) |
Dec 23, 2011 | 3.786 | 3.830 | 3.759 | 3.795 | 183,883 | +0.11(+2.88%) |
Dec 21, 2011 | 3.768 | 3.768 | 3.622 | 3.688 | 476,973 | -0.10(-2.57%) |
Dec 20, 2011 | 3.874 | 3.910 | 3.688 | 3.786 | 633,911 | +0.04(+1.18%) |
Dec 19, 2011 | 3.865 | 3.954 | 3.742 | 3.742 | 662,562 | -0.08(-2.08%) |
Dec 16, 2011 | 3.750 | 3.875 | 3.715 | 3.821 | 1,402,020 | +0.12(+3.35%) |
Dec 15, 2011 | 3.715 | 3.768 | 3.671 | 3.697 | 610,601 | +0.05(+1.46%) |
Dec 14, 2011 | 3.573 | 3.653 | 3.503 | 3.644 | 780,182 | +0.03(+0.73%) |
Dec 13, 2011 | 3.688 | 3.742 | 3.565 | 3.618 | 861,637 | +0.00(+0.00%) |
Dec 12, 2011 | 3.680 | 3.706 | 3.582 | 3.618 | 776,716 | -0.06(-1.68%) |
Dec 09, 2011 | 3.582 | 3.715 | 3.573 | 3.680 | 625,344 | +0.11(+3.23%) |
Dec 08, 2011 | 3.591 | 3.644 | 3.538 | 3.565 | 617,570 | -0.08(-2.18%) |
Dec 07, 2011 | 3.618 | 3.671 | 3.565 | 3.644 | 609,030 | -0.02(-0.48%) |
Dec 06, 2011 | 3.556 | 3.662 | 3.520 | 3.662 | 630,638 | +0.12(+3.50%) |
Dec 05, 2011 | 3.343 | 3.538 | 3.246 | 3.538 | 1,129,362 | +0.17(+4.99%) |
Dec 02, 2011 | 3.299 | 3.397 | 3.273 | 3.370 | 378,056 | +0.13(+4.10%) |
Dec 01, 2011 | 3.290 | 3.299 | 3.202 | 3.237 | 596,480 | -0.03(-0.81%) |
Nov 30, 2011 | 3.476 | 3.476 | 3.220 | 3.264 | 1,095,690 | -0.04(-1.34%) |
Nov 29, 2011 | 3.264 | 3.370 | 3.255 | 3.308 | 337,172 | +0.05(+1.63%) |
Nov 28, 2011 | 3.246 | 3.264 | 3.175 | 3.255 | 641,369 | +0.16(+5.14%) |
Nov 25, 2011 | 3.175 | 3.235 | 3.096 | 3.096 | 346,490 | -0.11(-3.32%) |
Nov 23, 2011 | 3.299 | 3.343 | 3.193 | 3.202 | 479,628 | -0.13(-3.98%) |
Nov 22, 2011 | 3.335 | 3.370 | 3.308 | 3.335 | 439,010 | +0.01(+0.27%) |
Nov 21, 2011 | 3.450 | 3.450 | 3.317 | 3.326 | 304,871 | -0.17(-4.81%) |
Nov 18, 2011 | 3.458 | 3.538 | 3.450 | 3.494 | 447,224 | +0.05(+1.54%) |
Nov 17, 2011 | 3.476 | 3.539 | 3.405 | 3.441 | 340,588 | -0.04(-1.27%) |
Nov 16, 2011 | 3.467 | 3.644 | 3.458 | 3.485 | 595,577 | -0.04(-1.25%) |
Nov 15, 2011 | 3.512 | 3.582 | 3.489 | 3.529 | 425,018 | -0.02(-0.50%) |
Nov 14, 2011 | 3.573 | 3.600 | 3.450 | 3.547 | 721,990 | -0.05(-1.47%) |
Nov 11, 2011 | 3.618 | 3.627 | 3.485 | 3.600 | 580,759 | +0.04(+0.99%) |
Nov 10, 2011 | 3.644 | 3.644 | 3.485 | 3.565 | 367,783 | +0.02(+0.50%) |
Nov 09, 2011 | 3.724 | 3.759 | 3.538 | 3.547 | 424,971 | -0.34(-8.66%) |
Nov 08, 2011 | 3.839 | 3.910 | 3.671 | 3.883 | 426,519 | +0.08(+2.09%) |
Nov 07, 2011 | 3.573 | 3.848 | 3.573 | 3.803 | 409,024 | +0.23(+6.44%) |
Nov 04, 2011 | 3.591 | 3.671 | 3.547 | 3.573 | 612,638 | -0.06(-1.70%) |
Nov 03, 2011 | 3.803 | 3.803 | 3.529 | 3.635 | 674,677 | -0.11(-2.84%) |
Nov 02, 2011 | 3.901 | 3.971 | 3.653 | 3.742 | 634,070 | -0.04(-0.94%) |
Nov 01, 2011 | 3.777 | 4.095 | 3.768 | 3.777 | 661,925 | -0.40(-9.53%) |
Oct 31, 2011 | 4.237 | 4.378 | 4.175 | 4.175 | 400,199 | -0.16(-3.67%) |
Oct 28, 2011 | 4.529 | 4.608 | 4.316 | 4.334 | 629,148 | -0.20(-4.48%) |
Oct 27, 2011 | 4.281 | 4.582 | 4.237 | 4.538 | 756,181 | +0.45(+11.04%) |
Oct 26, 2011 | 4.051 | 4.122 | 3.918 | 4.086 | 373,833 | +0.13(+3.36%) |
Oct 25, 2011 | 4.131 | 4.201 | 3.945 | 3.954 | 403,479 | -0.23(-5.50%) |
Oct 24, 2011 | 4.033 | 4.193 | 4.007 | 4.184 | 338,381 | +0.15(+3.73%) |
Oct 21, 2011 | 3.971 | 4.069 | 3.945 | 4.033 | 390,679 | +0.16(+4.11%) |
Oct 20, 2011 | 3.892 | 3.936 | 3.671 | 3.874 | 395,648 | +0.01(+0.23%) |
Oct 19, 2011 | 3.963 | 4.060 | 3.839 | 3.865 | 353,587 | -0.13(-3.32%) |
Oct 18, 2011 | 3.786 | 4.025 | 3.697 | 3.998 | 556,120 | +0.23(+6.10%) |
Oct 17, 2011 | 3.918 | 3.945 | 3.750 | 3.768 | 607,606 | -0.21(-5.33%) |
Oct 14, 2011 | 3.874 | 4.007 | 3.839 | 3.980 | 810,842 | +0.18(+4.65%) |
Oct 13, 2011 | 3.945 | 3.980 | 3.786 | 3.803 | 681,866 | -0.18(-4.44%) |
Oct 12, 2011 | 4.025 | 4.086 | 3.971 | 3.980 | 1,000,740 | +0.01(+0.22%) |
Oct 11, 2011 | 4.025 | 4.086 | 3.945 | 3.971 | 807,286 | -0.11(-2.81%) |
Oct 10, 2011 | 4.060 | 4.122 | 3.963 | 4.086 | 397,745 | +0.15(+3.82%) |
Oct 07, 2011 | 4.157 | 4.184 | 3.910 | 3.936 | 554,392 | -0.20(-4.91%) |
Oct 06, 2011 | 4.201 | 4.210 | 4.060 | 4.140 | 388,288 | +0.07(+1.74%) |
Oct 05, 2011 | 4.016 | 4.140 | 3.945 | 4.069 | 395,697 | +0.03(+0.66%) |
Oct 04, 2011 | 3.521 | 4.051 | 3.521 | 4.042 | 758,630 | +0.44(+12.29%) |