Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 3.897 | 3.903 | 3.837 | 3.846 | 144,774 | -0.05(-1.32%) |
Dec 29, 2011 | 3.824 | 3.910 | 3.818 | 3.897 | 160,791 | +0.09(+2.47%) |
Dec 28, 2011 | 3.886 | 3.886 | 3.771 | 3.803 | 395,000 | -0.08(-2.09%) |
Dec 27, 2011 | 3.878 | 4.085 | 3.878 | 3.884 | 168,435 | -0.01(-0.33%) |
Dec 23, 2011 | 3.993 | 4.002 | 3.856 | 3.897 | 564,951 | -0.09(-2.30%) |
Dec 21, 2011 | 3.978 | 4.008 | 3.916 | 3.989 | 259,970 | +0.01(+0.21%) |
Dec 20, 2011 | 3.884 | 3.997 | 3.884 | 3.980 | 311,493 | +0.18(+4.78%) |
Dec 19, 2011 | 3.957 | 3.972 | 3.784 | 3.799 | 218,195 | -0.12(-3.06%) |
Dec 16, 2011 | 3.893 | 3.974 | 3.886 | 3.918 | 438,084 | +0.06(+1.55%) |
Dec 15, 2011 | 3.822 | 3.869 | 3.784 | 3.858 | 206,233 | +0.08(+2.21%) |
Dec 14, 2011 | 3.822 | 3.846 | 3.747 | 3.775 | 406,550 | -0.09(-2.38%) |
Dec 13, 2011 | 3.974 | 4.008 | 3.848 | 3.867 | 267,843 | -0.11(-2.69%) |
Dec 12, 2011 | 3.923 | 3.978 | 3.912 | 3.974 | 172,814 | -0.06(-1.59%) |
Dec 09, 2011 | 3.893 | 4.068 | 3.893 | 4.038 | 212,291 | +0.16(+4.19%) |
Dec 08, 2011 | 4.027 | 4.032 | 3.865 | 3.876 | 214,383 | -0.18(-4.43%) |
Dec 07, 2011 | 4.000 | 4.068 | 3.927 | 4.055 | 185,360 | +0.01(+0.37%) |
Dec 06, 2011 | 4.074 | 4.083 | 4.015 | 4.040 | 291,892 | -0.02(-0.42%) |
Dec 05, 2011 | 4.038 | 4.098 | 3.987 | 4.057 | 490,795 | +0.09(+2.37%) |
Dec 02, 2011 | 3.918 | 3.980 | 3.906 | 3.963 | 360,544 | +0.08(+2.15%) |
Dec 01, 2011 | 3.918 | 3.927 | 3.867 | 3.880 | 440,838 | -0.06(-1.57%) |
Nov 30, 2011 | 3.839 | 3.951 | 3.765 | 3.942 | 617,815 | +0.25(+6.83%) |
Nov 29, 2011 | 3.679 | 3.711 | 3.620 | 3.690 | 251,305 | +0.02(+0.47%) |
Nov 28, 2011 | 3.585 | 3.726 | 3.585 | 3.673 | 420,514 | +0.16(+4.56%) |
Nov 25, 2011 | 3.573 | 3.626 | 3.513 | 3.513 | 137,177 | -0.08(-2.32%) |
Nov 23, 2011 | 3.681 | 3.681 | 3.573 | 3.596 | 243,901 | -0.11(-2.88%) |
Nov 22, 2011 | 3.908 | 3.940 | 3.690 | 3.703 | 639,577 | -0.20(-5.04%) |
Nov 21, 2011 | 3.946 | 3.987 | 3.886 | 3.899 | 344,126 | -0.10(-2.56%) |
Nov 18, 2011 | 3.581 | 4.049 | 3.581 | 4.002 | 915,810 | +0.48(+13.64%) |
Nov 17, 2011 | 3.536 | 3.579 | 3.476 | 3.521 | 324,724 | -0.01(-0.42%) |
Nov 16, 2011 | 3.630 | 3.656 | 3.530 | 3.536 | 216,665 | -0.13(-3.61%) |
Nov 15, 2011 | 3.592 | 3.701 | 3.562 | 3.669 | 140,216 | +0.06(+1.78%) |
Nov 14, 2011 | 3.692 | 3.716 | 3.585 | 3.605 | 179,010 | -0.10(-2.71%) |
Nov 11, 2011 | 3.620 | 3.716 | 3.617 | 3.705 | 139,603 | +0.11(+3.03%) |
Nov 10, 2011 | 3.590 | 3.637 | 3.560 | 3.596 | 122,693 | +0.06(+1.63%) |
Nov 09, 2011 | 3.632 | 3.662 | 3.526 | 3.538 | 202,242 | -0.18(-4.77%) |
Nov 08, 2011 | 3.722 | 3.743 | 3.630 | 3.716 | 402,583 | +0.03(+0.75%) |
Nov 07, 2011 | 3.718 | 3.735 | 3.662 | 3.688 | 279,548 | -0.04(-1.14%) |
Nov 04, 2011 | 3.778 | 3.778 | 3.705 | 3.731 | 208,601 | -0.08(-2.07%) |
Nov 03, 2011 | 3.795 | 3.822 | 3.699 | 3.810 | 317,447 | +0.07(+1.77%) |
Nov 02, 2011 | 3.733 | 3.754 | 3.667 | 3.743 | 389,723 | +0.06(+1.71%) |
Nov 01, 2011 | 3.667 | 3.763 | 3.630 | 3.680 | 389,976 | -0.10(-2.68%) |
Oct 31, 2011 | 3.846 | 3.848 | 3.760 | 3.782 | 396,996 | -0.13(-3.22%) |
Oct 28, 2011 | 3.993 | 4.062 | 3.899 | 3.908 | 340,478 | -0.10(-2.40%) |
Oct 27, 2011 | 3.995 | 4.091 | 3.846 | 4.004 | 549,735 | +0.17(+4.40%) |
Oct 26, 2011 | 3.773 | 3.865 | 3.713 | 3.835 | 317,503 | +0.12(+3.16%) |
Oct 25, 2011 | 3.797 | 3.850 | 3.707 | 3.718 | 322,504 | -0.13(-3.39%) |
Oct 24, 2011 | 3.857 | 3.914 | 3.810 | 3.848 | 558,749 | +0.02(+0.56%) |
Oct 21, 2011 | 3.850 | 3.857 | 3.731 | 3.827 | 361,068 | +0.04(+1.01%) |
Oct 20, 2011 | 3.731 | 3.807 | 3.671 | 3.788 | 520,991 | +0.08(+2.07%) |
Oct 19, 2011 | 4.081 | 4.094 | 3.667 | 3.711 | 917,959 | -0.40(-9.67%) |
Oct 18, 2011 | 3.933 | 4.228 | 3.921 | 4.109 | 868,142 | +0.19(+4.74%) |
Oct 17, 2011 | 3.951 | 3.991 | 3.822 | 3.923 | 412,272 | -0.07(-1.76%) |
Oct 14, 2011 | 3.908 | 4.015 | 3.908 | 3.993 | 534,998 | +0.13(+3.49%) |
Oct 13, 2011 | 3.842 | 3.867 | 3.784 | 3.859 | 269,760 | -0.01(-0.22%) |
Oct 12, 2011 | 3.833 | 3.906 | 3.833 | 3.867 | 485,911 | +0.05(+1.34%) |
Oct 11, 2011 | 3.707 | 3.848 | 3.707 | 3.816 | 754,852 | +0.07(+1.88%) |
Oct 10, 2011 | 3.637 | 3.750 | 3.575 | 3.746 | 666,527 | +0.17(+4.65%) |
Oct 07, 2011 | 3.731 | 3.820 | 3.568 | 3.579 | 417,807 | -0.13(-3.62%) |
Oct 06, 2011 | 3.645 | 3.722 | 3.639 | 3.713 | 300,982 | +0.08(+2.17%) |
Oct 05, 2011 | 3.649 | 3.703 | 3.596 | 3.634 | 211,692 | +0.01(+0.18%) |
Oct 04, 2011 | 3.462 | 3.632 | 3.423 | 3.628 | 736,687 | +0.13(+3.66%) |