Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 4.426 | 4.482 | 4.413 | 4.420 | 145,256 | -0.01(-0.21%) |
Dec 29, 2011 | 4.417 | 4.457 | 4.413 | 4.429 | 79,682 | +0.01(+0.28%) |
Dec 28, 2011 | 4.497 | 4.497 | 4.417 | 4.417 | 76,248 | -0.06(-1.25%) |
Dec 27, 2011 | 4.507 | 4.507 | 4.469 | 4.473 | 112,531 | -0.02(-0.48%) |
Dec 23, 2011 | 4.463 | 4.544 | 4.457 | 4.494 | 50,636 | +0.17(+3.88%) |
Dec 21, 2011 | 4.385 | 4.398 | 4.320 | 4.326 | 49,272 | -0.04(-1.00%) |
Dec 20, 2011 | 4.395 | 4.407 | 4.345 | 4.370 | 126,685 | +0.05(+1.15%) |
Dec 19, 2011 | 4.379 | 4.382 | 4.283 | 4.320 | 72,531 | +0.00(+0.00%) |
Dec 16, 2011 | 4.385 | 4.385 | 4.320 | 4.320 | 62,040 | -0.01(-0.29%) |
Dec 15, 2011 | 4.345 | 4.345 | 4.267 | 4.333 | 100,458 | +0.06(+1.38%) |
Dec 14, 2011 | 4.283 | 4.292 | 4.233 | 4.273 | 130,131 | +0.01(+0.15%) |
Dec 13, 2011 | 4.323 | 4.370 | 4.258 | 4.267 | 129,932 | +0.02(+0.51%) |
Dec 12, 2011 | 4.429 | 4.429 | 4.217 | 4.245 | 139,838 | -0.19(-4.34%) |
Dec 09, 2011 | 4.488 | 4.488 | 4.413 | 4.438 | 94,835 | +0.04(+0.86%) |
Dec 08, 2011 | 4.516 | 4.519 | 4.389 | 4.401 | 51,124 | -0.11(-2.42%) |
Dec 07, 2011 | 4.541 | 4.541 | 4.497 | 4.510 | 70,702 | -0.03(-0.68%) |
Dec 06, 2011 | 4.538 | 4.544 | 4.519 | 4.541 | 106,840 | +0.02(+0.41%) |
Dec 05, 2011 | 4.516 | 4.541 | 4.507 | 4.522 | 104,921 | +0.05(+1.04%) |
Dec 02, 2011 | 4.460 | 4.494 | 4.448 | 4.476 | 176,536 | +0.07(+1.55%) |
Dec 01, 2011 | 4.404 | 4.426 | 4.392 | 4.407 | 108,776 | +0.03(+0.71%) |
Nov 30, 2011 | 4.329 | 4.395 | 4.305 | 4.376 | 128,684 | +0.14(+3.38%) |
Nov 29, 2011 | 4.252 | 4.280 | 4.233 | 4.233 | 101,233 | -0.01(-0.15%) |
Nov 28, 2011 | 4.298 | 4.342 | 4.214 | 4.239 | 96,549 | +0.04(+0.89%) |
Nov 25, 2011 | 4.214 | 4.233 | 4.202 | 4.202 | 19,783 | +0.01(+0.22%) |
Nov 23, 2011 | 4.252 | 4.252 | 4.174 | 4.193 | 88,929 | -0.09(-2.11%) |
Nov 22, 2011 | 4.329 | 4.329 | 4.261 | 4.283 | 58,352 | +0.03(+0.73%) |
Nov 21, 2011 | 4.357 | 4.357 | 4.252 | 4.252 | 57,873 | -0.13(-3.05%) |
Nov 18, 2011 | 4.426 | 4.429 | 4.376 | 4.385 | 69,354 | +0.04(+0.86%) |
Nov 17, 2011 | 4.394 | 4.412 | 4.327 | 4.348 | 89,484 | -0.06(-1.31%) |
Nov 16, 2011 | 4.412 | 4.424 | 4.372 | 4.406 | 150,830 | -0.03(-0.62%) |
Nov 15, 2011 | 4.442 | 4.442 | 4.400 | 4.433 | 113,562 | -0.02(-0.41%) |
Nov 14, 2011 | 4.512 | 4.512 | 4.433 | 4.451 | 75,250 | -0.05(-1.01%) |
Nov 11, 2011 | 4.476 | 4.500 | 4.473 | 4.497 | 110,623 | +0.09(+2.07%) |
Nov 10, 2011 | 4.448 | 4.448 | 4.388 | 4.406 | 104,374 | +0.01(+0.14%) |
Nov 09, 2011 | 4.448 | 4.448 | 4.330 | 4.400 | 92,687 | -0.08(-1.69%) |
Nov 08, 2011 | 4.479 | 4.485 | 4.427 | 4.476 | 44,943 | +0.05(+1.03%) |
Nov 07, 2011 | 4.454 | 4.457 | 4.415 | 4.430 | 79,356 | +0.01(+0.27%) |
Nov 04, 2011 | 4.454 | 4.460 | 4.400 | 4.418 | 52,352 | -0.04(-0.82%) |
Nov 03, 2011 | 4.460 | 4.460 | 4.363 | 4.454 | 49,672 | +0.04(+0.89%) |
Nov 02, 2011 | 4.403 | 4.418 | 4.360 | 4.415 | 75,191 | +0.04(+0.97%) |
Nov 01, 2011 | 4.400 | 4.406 | 4.327 | 4.372 | 90,301 | -0.09(-1.97%) |
Oct 31, 2011 | 4.533 | 4.542 | 4.430 | 4.460 | 72,917 | -0.09(-2.07%) |
Oct 28, 2011 | 4.655 | 4.655 | 4.548 | 4.554 | 105,158 | -0.09(-1.90%) |
Oct 27, 2011 | 4.624 | 4.670 | 4.615 | 4.642 | 70,629 | +0.12(+2.55%) |
Oct 26, 2011 | 4.536 | 4.545 | 4.463 | 4.527 | 73,503 | +0.04(+0.95%) |
Oct 25, 2011 | 4.518 | 4.518 | 4.460 | 4.485 | 68,454 | -0.04(-0.81%) |
Oct 24, 2011 | 4.469 | 4.527 | 4.465 | 4.521 | 114,320 | +0.07(+1.50%) |
Oct 21, 2011 | 4.409 | 4.476 | 4.409 | 4.454 | 40,915 | +0.07(+1.66%) |
Oct 20, 2011 | 4.360 | 4.385 | 4.324 | 4.381 | 70,310 | +0.03(+0.63%) |
Oct 19, 2011 | 4.415 | 4.445 | 4.351 | 4.354 | 99,486 | -0.06(-1.37%) |
Oct 18, 2011 | 4.378 | 4.415 | 4.300 | 4.415 | 84,419 | +0.07(+1.61%) |
Oct 17, 2011 | 4.466 | 4.466 | 4.333 | 4.345 | 103,547 | -0.09(-1.98%) |
Oct 14, 2011 | 4.375 | 4.454 | 4.363 | 4.433 | 71,051 | +0.09(+2.10%) |
Oct 13, 2011 | 4.342 | 4.378 | 4.303 | 4.342 | 86,284 | -0.05(-1.24%) |
Oct 12, 2011 | 4.327 | 4.406 | 4.327 | 4.397 | 85,447 | +0.08(+1.97%) |
Oct 11, 2011 | 4.269 | 4.400 | 4.269 | 4.312 | 73,072 | -0.01(-0.28%) |
Oct 10, 2011 | 4.193 | 4.324 | 4.193 | 4.324 | 111,891 | +0.20(+4.86%) |
Oct 07, 2011 | 4.212 | 4.218 | 4.102 | 4.124 | 56,445 | -0.06(-1.38%) |
Oct 06, 2011 | 4.127 | 4.181 | 4.069 | 4.181 | 78,951 | +0.07(+1.70%) |
Oct 05, 2011 | 4.008 | 4.127 | 4.008 | 4.111 | 219,664 | +0.08(+1.88%) |
Oct 04, 2011 | 3.963 | 4.036 | 3.945 | 4.036 | 144,380 | +0.02(+0.38%) |