Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 4.162 | 4.189 | 4.143 | 4.166 | 539,855 | +0.00(+0.09%) |
Dec 29, 2011 | 4.178 | 4.193 | 4.136 | 4.162 | 391,727 | -0.04(-0.91%) |
Dec 28, 2011 | 4.193 | 4.201 | 4.155 | 4.201 | 411,788 | +0.03(+0.74%) |
Dec 27, 2011 | 4.151 | 4.174 | 4.124 | 4.170 | 592,893 | -0.02(-0.55%) |
Dec 23, 2011 | 4.174 | 4.197 | 4.151 | 4.193 | 352,519 | +0.12(+3.02%) |
Dec 21, 2011 | 4.024 | 4.082 | 4.024 | 4.070 | 418,119 | +0.02(+0.57%) |
Dec 20, 2011 | 3.936 | 4.047 | 3.936 | 4.047 | 623,999 | +0.13(+3.33%) |
Dec 19, 2011 | 3.955 | 3.993 | 3.913 | 3.917 | 532,741 | -0.05(-1.26%) |
Dec 16, 2011 | 4.024 | 4.059 | 3.955 | 3.967 | 577,269 | -0.07(-1.62%) |
Dec 15, 2011 | 4.036 | 4.063 | 4.028 | 4.032 | 662,724 | +0.00(+0.10%) |
Dec 14, 2011 | 4.043 | 4.082 | 4.009 | 4.028 | 592,367 | -0.08(-1.87%) |
Dec 13, 2011 | 4.124 | 4.132 | 4.082 | 4.105 | 618,191 | +0.02(+0.54%) |
Dec 12, 2011 | 4.060 | 4.113 | 4.060 | 4.083 | 592,966 | -0.01(-0.28%) |
Dec 09, 2011 | 4.072 | 4.113 | 4.064 | 4.094 | 607,659 | +0.01(+0.18%) |
Dec 08, 2011 | 4.060 | 4.087 | 4.038 | 4.087 | 653,909 | -0.00(-0.09%) |
Dec 07, 2011 | 4.109 | 4.120 | 4.090 | 4.090 | 542,300 | -0.05(-1.27%) |
Dec 06, 2011 | 4.154 | 4.154 | 4.120 | 4.143 | 486,117 | -0.01(-0.18%) |
Dec 05, 2011 | 4.147 | 4.162 | 4.128 | 4.151 | 362,358 | +0.02(+0.36%) |
Dec 02, 2011 | 4.181 | 4.181 | 4.128 | 4.136 | 397,673 | -0.02(-0.45%) |
Dec 01, 2011 | 4.113 | 4.154 | 4.098 | 4.154 | 674,664 | +0.05(+1.19%) |
Nov 30, 2011 | 4.038 | 4.105 | 4.034 | 4.105 | 766,011 | +0.10(+2.54%) |
Nov 29, 2011 | 3.959 | 4.004 | 3.929 | 4.004 | 662,091 | +0.05(+1.24%) |
Nov 28, 2011 | 4.000 | 4.000 | 3.940 | 3.955 | 412,358 | +0.03(+0.67%) |
Nov 25, 2011 | 3.929 | 3.944 | 3.929 | 3.929 | 223,093 | +0.00(+0.00%) |
Nov 23, 2011 | 3.966 | 4.000 | 3.929 | 3.929 | 539,887 | -0.07(-1.79%) |
Nov 22, 2011 | 3.966 | 4.011 | 3.921 | 4.000 | 690,882 | +0.06(+1.53%) |
Nov 21, 2011 | 3.921 | 3.940 | 3.899 | 3.940 | 463,216 | +0.00(+0.00%) |
Nov 18, 2011 | 3.932 | 3.951 | 3.932 | 3.940 | 368,914 | +0.02(+0.45%) |
Nov 17, 2011 | 3.981 | 3.985 | 3.917 | 3.922 | 404,937 | -0.04(-0.93%) |
Nov 16, 2011 | 3.985 | 3.996 | 3.959 | 3.959 | 372,255 | -0.04(-1.03%) |
Nov 15, 2011 | 4.000 | 4.015 | 3.989 | 4.000 | 375,099 | -0.02(-0.37%) |
Nov 14, 2011 | 4.034 | 4.034 | 4.004 | 4.015 | 354,530 | -0.02(-0.47%) |
Nov 11, 2011 | 4.136 | 4.136 | 4.026 | 4.034 | 210,682 | +0.03(+0.75%) |
Nov 10, 2011 | 4.019 | 4.026 | 3.985 | 4.004 | 215,558 | +0.00(+0.03%) |
Nov 09, 2011 | 3.999 | 4.014 | 3.988 | 4.003 | 237,902 | -0.07(-1.65%) |
Nov 08, 2011 | 4.036 | 4.070 | 4.029 | 4.070 | 261,090 | +0.03(+0.83%) |
Nov 07, 2011 | 4.025 | 4.051 | 4.025 | 4.036 | 247,741 | -0.01(-0.28%) |
Nov 04, 2011 | 4.081 | 4.107 | 4.040 | 4.047 | 340,204 | -0.09(-2.17%) |
Nov 03, 2011 | 4.122 | 4.137 | 4.066 | 4.137 | 349,537 | +0.04(+1.00%) |
Nov 02, 2011 | 4.089 | 4.096 | 4.044 | 4.096 | 448,875 | +0.00(+0.09%) |
Nov 01, 2011 | 4.055 | 4.178 | 4.025 | 4.092 | 576,977 | -0.01(-0.18%) |
Oct 31, 2011 | 4.111 | 4.133 | 4.081 | 4.100 | 280,072 | -0.05(-1.17%) |
Oct 28, 2011 | 4.122 | 4.176 | 4.115 | 4.148 | 324,024 | +0.01(+0.18%) |
Oct 27, 2011 | 4.092 | 4.204 | 4.048 | 4.141 | 1,392,176 | +0.12(+2.88%) |
Oct 26, 2011 | 3.950 | 4.025 | 3.943 | 4.025 | 458,553 | +0.06(+1.60%) |
Oct 25, 2011 | 3.980 | 3.984 | 3.935 | 3.961 | 351,317 | -0.03(-0.66%) |
Oct 24, 2011 | 3.976 | 4.006 | 3.973 | 3.988 | 463,948 | +0.00(+0.00%) |
Oct 21, 2011 | 3.913 | 4.025 | 3.902 | 3.988 | 1,097,670 | +0.12(+3.09%) |
Oct 20, 2011 | 3.909 | 3.917 | 3.868 | 3.868 | 395,702 | -0.04(-0.96%) |
Oct 19, 2011 | 3.905 | 3.920 | 3.872 | 3.905 | 514,445 | +0.01(+0.19%) |
Oct 18, 2011 | 3.842 | 3.905 | 3.831 | 3.898 | 415,746 | +0.06(+1.56%) |
Oct 17, 2011 | 3.890 | 3.913 | 3.838 | 3.838 | 352,141 | -0.06(-1.44%) |
Oct 14, 2011 | 3.913 | 3.920 | 3.883 | 3.894 | 213,504 | +0.02(+0.48%) |
Oct 13, 2011 | 3.861 | 3.902 | 3.842 | 3.876 | 197,209 | -0.03(-0.77%) |
Oct 12, 2011 | 3.853 | 3.905 | 3.849 | 3.905 | 614,224 | +0.05(+1.29%) |
Oct 11, 2011 | 3.844 | 3.863 | 3.831 | 3.856 | 241,582 | -0.00(-0.10%) |
Oct 10, 2011 | 3.774 | 3.859 | 3.774 | 3.859 | 313,499 | +0.11(+2.87%) |
Oct 07, 2011 | 3.844 | 3.863 | 3.740 | 3.752 | 404,300 | -0.08(-2.13%) |
Oct 06, 2011 | 3.804 | 3.833 | 3.804 | 3.833 | 206,741 | +0.03(+0.68%) |
Oct 05, 2011 | 3.744 | 3.815 | 3.722 | 3.807 | 323,851 | +0.09(+2.50%) |
Oct 04, 2011 | 3.752 | 3.755 | 3.677 | 3.714 | 536,858 | -0.05(-1.28%) |