Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 4.162 | 4.187 | 4.120 | 4.120 | 960,134 | -0.04(-1.00%) |
Dec 29, 2011 | 4.103 | 4.214 | 4.091 | 4.162 | 1,340,926 | +0.06(+1.42%) |
Dec 28, 2011 | 4.195 | 4.224 | 4.091 | 4.103 | 1,591,977 | -0.11(-2.58%) |
Dec 27, 2011 | 4.179 | 4.249 | 4.162 | 4.212 | 863,556 | +0.03(+0.80%) |
Dec 23, 2011 | 4.166 | 4.199 | 4.141 | 4.179 | 1,040,108 | +0.12(+2.88%) |
Dec 21, 2011 | 3.991 | 4.103 | 3.953 | 4.062 | 3,543,490 | +0.05(+1.14%) |
Dec 20, 2011 | 3.961 | 4.020 | 3.953 | 4.016 | 1,580,952 | +0.13(+3.22%) |
Dec 19, 2011 | 3.999 | 4.003 | 3.882 | 3.890 | 1,323,362 | -0.10(-2.41%) |
Dec 16, 2011 | 3.957 | 4.003 | 3.924 | 3.986 | 3,852,423 | +0.06(+1.49%) |
Dec 15, 2011 | 3.916 | 3.932 | 3.853 | 3.928 | 1,265,607 | +0.06(+1.62%) |
Dec 14, 2011 | 3.820 | 3.924 | 3.799 | 3.865 | 1,388,757 | +0.03(+0.65%) |
Dec 13, 2011 | 3.911 | 3.949 | 3.828 | 3.840 | 1,553,070 | -0.05(-1.39%) |
Dec 12, 2011 | 3.865 | 3.899 | 3.836 | 3.895 | 2,039,999 | -0.04(-0.96%) |
Dec 09, 2011 | 3.794 | 3.949 | 3.782 | 3.932 | 2,708,423 | +0.14(+3.63%) |
Dec 08, 2011 | 3.941 | 3.970 | 3.782 | 3.794 | 2,150,354 | -0.18(-4.42%) |
Dec 07, 2011 | 3.899 | 3.978 | 3.861 | 3.970 | 2,363,099 | +0.05(+1.17%) |
Dec 06, 2011 | 3.978 | 3.978 | 3.920 | 3.924 | 2,214,374 | -0.05(-1.26%) |
Dec 05, 2011 | 3.982 | 3.986 | 3.937 | 3.974 | 2,309,485 | +0.04(+1.04%) |
Dec 02, 2011 | 3.929 | 3.986 | 3.904 | 3.933 | 1,350,290 | +0.04(+1.05%) |
Dec 01, 2011 | 3.888 | 3.917 | 3.851 | 3.892 | 1,199,409 | -0.02(-0.42%) |
Nov 30, 2011 | 3.872 | 3.925 | 3.851 | 3.909 | 3,193,753 | +0.15(+4.03%) |
Nov 29, 2011 | 3.798 | 3.810 | 3.725 | 3.757 | 1,637,878 | -0.02(-0.43%) |
Nov 28, 2011 | 3.794 | 3.802 | 3.729 | 3.774 | 1,582,131 | +0.11(+3.01%) |
Nov 25, 2011 | 3.676 | 3.770 | 3.659 | 3.663 | 674,729 | -0.02(-0.44%) |
Nov 23, 2011 | 3.741 | 3.757 | 3.671 | 3.680 | 1,486,313 | -0.10(-2.70%) |
Nov 22, 2011 | 3.839 | 3.868 | 3.778 | 3.782 | 1,314,962 | -0.05(-1.39%) |
Nov 21, 2011 | 3.900 | 3.925 | 3.827 | 3.835 | 1,449,832 | -0.15(-3.70%) |
Nov 18, 2011 | 3.929 | 3.986 | 3.904 | 3.982 | 1,150,163 | +0.06(+1.56%) |
Nov 17, 2011 | 3.982 | 4.009 | 3.904 | 3.921 | 1,557,435 | -0.06(-1.44%) |
Nov 16, 2011 | 3.994 | 4.056 | 3.964 | 3.978 | 1,521,781 | -0.05(-1.22%) |
Nov 15, 2011 | 3.933 | 4.064 | 3.929 | 4.027 | 1,673,951 | +0.05(+1.34%) |
Nov 14, 2011 | 4.052 | 4.056 | 3.966 | 3.974 | 1,660,158 | -0.11(-2.70%) |
Nov 11, 2011 | 3.970 | 4.084 | 3.949 | 4.084 | 1,804,511 | +0.16(+4.17%) |
Nov 10, 2011 | 4.052 | 4.060 | 3.892 | 3.921 | 1,605,010 | -0.04(-1.13%) |
Nov 09, 2011 | 4.019 | 4.105 | 3.962 | 3.966 | 2,153,616 | -0.13(-3.29%) |
Nov 08, 2011 | 4.105 | 4.109 | 3.884 | 4.101 | 1,935,174 | +0.04(+1.11%) |
Nov 07, 2011 | 4.068 | 4.113 | 4.003 | 4.056 | 2,339,315 | -0.02(-0.50%) |
Nov 04, 2011 | 4.052 | 4.101 | 4.015 | 4.076 | 1,324,694 | -0.03(-0.80%) |
Nov 03, 2011 | 4.129 | 4.150 | 4.015 | 4.109 | 2,229,611 | +0.02(+0.60%) |
Nov 02, 2011 | 4.043 | 4.109 | 3.990 | 4.084 | 2,808,705 | +0.12(+3.10%) |
Nov 01, 2011 | 3.966 | 4.117 | 3.949 | 3.962 | 3,642,268 | -0.17(-4.06%) |
Oct 31, 2011 | 4.121 | 4.191 | 4.068 | 4.129 | 3,720,740 | -0.05(-1.17%) |
Oct 28, 2011 | 4.232 | 4.293 | 4.174 | 4.178 | 4,088,972 | -0.09(-2.01%) |
Oct 27, 2011 | 4.129 | 4.285 | 4.101 | 4.264 | 3,168,453 | +0.28(+7.08%) |
Oct 26, 2011 | 3.990 | 4.011 | 3.913 | 3.982 | 2,267,019 | +0.04(+1.14%) |
Oct 25, 2011 | 4.039 | 4.048 | 3.929 | 3.937 | 1,698,554 | -0.13(-3.31%) |
Oct 24, 2011 | 3.962 | 4.105 | 3.962 | 4.072 | 1,662,450 | +0.10(+2.57%) |
Oct 21, 2011 | 3.949 | 3.994 | 3.894 | 3.970 | 1,949,114 | +0.10(+2.53%) |
Oct 20, 2011 | 3.847 | 3.876 | 3.745 | 3.872 | 1,707,682 | +0.04(+0.96%) |
Oct 19, 2011 | 3.892 | 3.937 | 3.819 | 3.835 | 1,622,658 | -0.08(-2.09%) |
Oct 18, 2011 | 3.778 | 3.941 | 3.741 | 3.917 | 2,158,264 | +0.16(+4.36%) |
Oct 17, 2011 | 3.860 | 3.900 | 3.741 | 3.753 | 1,831,986 | -0.16(-4.08%) |
Oct 14, 2011 | 3.851 | 3.933 | 3.815 | 3.913 | 1,364,239 | +0.11(+2.90%) |
Oct 13, 2011 | 3.855 | 3.888 | 3.728 | 3.802 | 1,631,998 | -0.07(-1.69%) |
Oct 12, 2011 | 3.757 | 3.909 | 3.725 | 3.868 | 2,237,117 | +0.15(+4.07%) |
Oct 11, 2011 | 3.782 | 3.810 | 3.696 | 3.716 | 2,131,134 | -0.11(-2.99%) |
Oct 10, 2011 | 3.692 | 3.831 | 3.684 | 3.831 | 1,709,439 | +0.22(+6.00%) |
Oct 07, 2011 | 3.806 | 3.821 | 3.610 | 3.614 | 1,974,796 | -0.19(-4.95%) |
Oct 06, 2011 | 3.802 | 3.810 | 3.712 | 3.802 | 2,301,624 | +0.05(+1.31%) |
Oct 05, 2011 | 3.770 | 3.780 | 3.618 | 3.753 | 3,924,333 | -0.02(-0.54%) |
Oct 04, 2011 | 3.402 | 3.778 | 3.340 | 3.774 | 5,899,782 | +0.34(+10.01%) |