Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 3.570 | 3.590 | 3.260 | 3.420 | 154,896 | +0.01(+0.29%) |
Dec 29, 2011 | 3.460 | 3.500 | 3.380 | 3.410 | 49,680 | -0.06(-1.73%) |
Dec 28, 2011 | 3.530 | 3.620 | 3.410 | 3.470 | 55,032 | -0.07(-1.98%) |
Dec 27, 2011 | 3.580 | 3.700 | 3.490 | 3.540 | 58,050 | -0.05(-1.39%) |
Dec 23, 2011 | 3.480 | 3.650 | 3.410 | 3.590 | 21,687 | +0.17(+4.97%) |
Dec 21, 2011 | 3.410 | 3.469 | 3.310 | 3.420 | 26,750 | -0.01(-0.29%) |
Dec 20, 2011 | 3.410 | 3.450 | 3.350 | 3.430 | 18,770 | +0.06(+1.78%) |
Dec 19, 2011 | 3.330 | 3.530 | 3.320 | 3.370 | 25,878 | +0.07(+2.12%) |
Dec 16, 2011 | 3.380 | 3.500 | 3.290 | 3.300 | 19,111 | -0.04(-1.20%) |
Dec 15, 2011 | 3.540 | 3.650 | 3.330 | 3.340 | 46,069 | -0.28(-7.73%) |
Dec 14, 2011 | 3.700 | 3.700 | 3.510 | 3.620 | 28,270 | -0.13(-3.47%) |
Dec 13, 2011 | 3.780 | 3.840 | 3.750 | 3.750 | 24,101 | -0.08(-2.09%) |
Dec 12, 2011 | 3.930 | 3.970 | 3.720 | 3.830 | 25,170 | -0.18(-4.49%) |
Dec 09, 2011 | 4.060 | 4.090 | 3.870 | 4.010 | 25,925 | +0.14(+3.62%) |
Dec 08, 2011 | 4.060 | 4.150 | 3.870 | 3.870 | 25,973 | -0.21(-5.15%) |
Dec 07, 2011 | 4.200 | 4.200 | 3.980 | 4.080 | 22,611 | -0.13(-3.09%) |
Dec 06, 2011 | 3.960 | 4.370 | 3.910 | 4.210 | 40,012 | +0.18(+4.47%) |
Dec 05, 2011 | 4.270 | 4.270 | 3.910 | 4.030 | 44,651 | -0.13(-3.12%) |
Dec 02, 2011 | 4.400 | 4.440 | 4.100 | 4.160 | 33,688 | -0.21(-4.81%) |
Dec 01, 2011 | 4.310 | 4.410 | 4.300 | 4.370 | 11,550 | +0.03(+0.69%) |
Nov 30, 2011 | 4.480 | 4.480 | 4.340 | 4.340 | 19,470 | +0.00(+0.00%) |
Nov 29, 2011 | 4.350 | 4.470 | 4.290 | 4.340 | 17,675 | -0.06(-1.36%) |
Nov 28, 2011 | 4.310 | 4.450 | 4.180 | 4.400 | 24,354 | +0.23(+5.52%) |
Nov 25, 2011 | 4.200 | 4.370 | 4.170 | 4.170 | 6,000 | -0.01(-0.24%) |
Nov 23, 2011 | 4.190 | 4.360 | 4.145 | 4.180 | 13,200 | -0.06(-1.42%) |
Nov 22, 2011 | 4.270 | 4.290 | 4.100 | 4.240 | 16,724 | -0.02(-0.47%) |
Nov 21, 2011 | 4.280 | 4.380 | 4.226 | 4.260 | 19,066 | -0.07(-1.62%) |
Nov 18, 2011 | 4.350 | 4.400 | 4.290 | 4.330 | 9,000 | -0.02(-0.46%) |
Nov 17, 2011 | 4.370 | 4.430 | 4.350 | 4.350 | 22,936 | -0.04(-0.91%) |
Nov 16, 2011 | 4.360 | 4.440 | 4.360 | 4.390 | 5,000 | -0.03(-0.68%) |
Nov 15, 2011 | 4.400 | 4.440 | 4.370 | 4.420 | 23,730 | -0.01(-0.23%) |
Nov 14, 2011 | 4.440 | 4.540 | 4.390 | 4.430 | 11,528 | -0.07(-1.56%) |
Nov 11, 2011 | 4.550 | 4.755 | 4.350 | 4.500 | 123,451 | -0.13(-2.81%) |
Nov 10, 2011 | 4.700 | 4.700 | 4.480 | 4.630 | 118,406 | -0.13(-2.73%) |
Nov 09, 2011 | 4.600 | 4.855 | 4.600 | 4.760 | 30,491 | +0.01(+0.21%) |
Nov 08, 2011 | 4.760 | 4.870 | 4.670 | 4.750 | 37,311 | +0.06(+1.28%) |
Nov 07, 2011 | 4.600 | 4.750 | 4.600 | 4.690 | 14,500 | +0.07(+1.52%) |
Nov 04, 2011 | 4.690 | 4.690 | 4.600 | 4.620 | 9,870 | -0.04(-0.86%) |
Nov 03, 2011 | 4.770 | 4.770 | 4.560 | 4.660 | 3,400 | -0.07(-1.48%) |
Nov 02, 2011 | 4.820 | 4.820 | 4.660 | 4.730 | 5,700 | -0.06(-1.25%) |
Nov 01, 2011 | 4.690 | 4.790 | 4.492 | 4.790 | 12,557 | -0.02(-0.42%) |
Oct 31, 2011 | 4.860 | 5.020 | 4.800 | 4.810 | 19,125 | -0.01(-0.21%) |
Oct 28, 2011 | 4.710 | 4.890 | 4.700 | 4.820 | 25,667 | +0.09(+1.90%) |
Oct 27, 2011 | 4.770 | 4.770 | 4.600 | 4.730 | 20,087 | +0.03(+0.64%) |
Oct 26, 2011 | 4.660 | 4.700 | 4.660 | 4.700 | 18,312 | +0.10(+2.17%) |
Oct 25, 2011 | 4.660 | 4.670 | 4.550 | 4.600 | 6,364 | -0.03(-0.65%) |
Oct 24, 2011 | 4.540 | 4.670 | 4.260 | 4.630 | 20,971 | +0.09(+1.98%) |
Oct 21, 2011 | 4.700 | 4.710 | 4.470 | 4.540 | 14,645 | -0.12(-2.58%) |
Oct 20, 2011 | 4.600 | 4.700 | 4.600 | 4.660 | 10,366 | +0.03(+0.65%) |
Oct 19, 2011 | 4.600 | 4.730 | 4.481 | 4.630 | 16,295 | +0.04(+0.76%) |
Oct 18, 2011 | 4.660 | 4.670 | 4.530 | 4.595 | 10,315 | -0.06(-1.18%) |
Oct 17, 2011 | 4.640 | 4.680 | 4.600 | 4.650 | 2,397 | +0.02(+0.43%) |
Oct 14, 2011 | 4.600 | 4.680 | 4.550 | 4.630 | 12,711 | +0.07(+1.54%) |
Oct 13, 2011 | 4.550 | 4.560 | 4.510 | 4.560 | 6,063 | +0.00(+0.00%) |
Oct 12, 2011 | 4.490 | 4.600 | 4.210 | 4.560 | 15,131 | +0.07(+1.56%) |
Oct 11, 2011 | 4.450 | 4.490 | 4.440 | 4.490 | 10,100 | +0.04(+0.90%) |
Oct 10, 2011 | 4.490 | 4.490 | 4.420 | 4.450 | 13,630 | +0.05(+1.14%) |
Oct 07, 2011 | 4.450 | 4.490 | 4.400 | 4.400 | 12,720 | -0.05(-1.12%) |
Oct 06, 2011 | 4.430 | 4.480 | 4.330 | 4.450 | 10,900 | +0.03(+0.68%) |
Oct 05, 2011 | 4.280 | 4.420 | 4.260 | 4.420 | 9,414 | +0.18(+4.25%) |
Oct 04, 2011 | 4.040 | 4.460 | 3.810 | 4.240 | 62,454 | +0.11(+2.66%) |