Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 3.530 | 3.619 | 3.530 | 3.594 | 508,154 | +0.03(+0.95%) |
Dec 29, 2011 | 3.501 | 3.577 | 3.484 | 3.560 | 303,570 | +0.08(+2.43%) |
Dec 28, 2011 | 3.602 | 3.602 | 3.476 | 3.476 | 311,462 | -0.13(-3.51%) |
Dec 27, 2011 | 3.594 | 3.619 | 3.543 | 3.602 | 242,952 | -0.03(-0.70%) |
Dec 23, 2011 | 3.628 | 3.653 | 3.577 | 3.628 | 178,980 | +0.09(+2.63%) |
Dec 21, 2011 | 3.518 | 3.611 | 3.459 | 3.535 | 689,337 | -0.01(-0.24%) |
Dec 20, 2011 | 3.619 | 3.619 | 3.501 | 3.543 | 938,173 | +0.04(+1.20%) |
Dec 19, 2011 | 3.661 | 3.720 | 3.455 | 3.501 | 503,963 | -0.13(-3.71%) |
Dec 16, 2011 | 3.560 | 3.661 | 3.484 | 3.636 | 1,378,495 | +0.11(+3.11%) |
Dec 15, 2011 | 3.433 | 3.526 | 3.374 | 3.526 | 782,634 | +0.15(+4.50%) |
Dec 14, 2011 | 3.408 | 3.484 | 3.366 | 3.374 | 575,549 | -0.08(-2.20%) |
Dec 13, 2011 | 3.518 | 3.602 | 3.400 | 3.450 | 872,059 | -0.04(-1.21%) |
Dec 12, 2011 | 3.602 | 3.611 | 3.450 | 3.493 | 664,130 | -0.19(-5.05%) |
Dec 09, 2011 | 3.459 | 3.687 | 3.459 | 3.678 | 638,163 | +0.24(+7.13%) |
Dec 08, 2011 | 3.526 | 3.594 | 3.391 | 3.433 | 639,908 | -0.16(-4.46%) |
Dec 07, 2011 | 3.644 | 3.670 | 3.509 | 3.594 | 570,601 | -0.10(-2.74%) |
Dec 06, 2011 | 3.636 | 3.720 | 3.535 | 3.695 | 662,000 | +0.04(+1.15%) |
Dec 05, 2011 | 3.695 | 3.720 | 3.568 | 3.653 | 622,086 | +0.04(+1.17%) |
Dec 02, 2011 | 3.687 | 3.729 | 3.585 | 3.611 | 405,508 | +0.01(+0.23%) |
Dec 01, 2011 | 3.729 | 3.763 | 3.602 | 3.602 | 711,674 | -0.13(-3.61%) |
Nov 30, 2011 | 3.687 | 3.763 | 3.594 | 3.737 | 1,611,256 | +0.26(+7.52%) |
Nov 29, 2011 | 3.611 | 3.644 | 3.467 | 3.476 | 743,965 | -0.13(-3.74%) |
Nov 28, 2011 | 3.509 | 3.619 | 3.383 | 3.611 | 903,900 | +0.25(+7.54%) |
Nov 25, 2011 | 3.366 | 3.459 | 3.332 | 3.358 | 364,105 | -0.03(-0.99%) |
Nov 23, 2011 | 3.425 | 3.459 | 3.290 | 3.391 | 876,093 | -0.06(-1.71%) |
Nov 22, 2011 | 3.509 | 3.552 | 3.425 | 3.450 | 351,902 | -0.06(-1.68%) |
Nov 21, 2011 | 3.619 | 3.653 | 3.391 | 3.509 | 590,499 | -0.21(-5.67%) |
Nov 18, 2011 | 3.602 | 3.746 | 3.552 | 3.720 | 537,216 | +0.11(+3.04%) |
Nov 17, 2011 | 3.670 | 3.763 | 3.577 | 3.611 | 505,226 | -0.06(-1.61%) |
Nov 16, 2011 | 3.712 | 3.806 | 3.670 | 3.670 | 505,226 | -0.08(-2.25%) |
Nov 15, 2011 | 3.661 | 3.779 | 3.577 | 3.754 | 487,119 | +0.09(+2.53%) |
Nov 14, 2011 | 3.838 | 3.855 | 3.644 | 3.661 | 543,854 | -0.19(-5.03%) |
Nov 11, 2011 | 3.687 | 3.855 | 3.687 | 3.855 | 874,951 | +0.23(+6.28%) |
Nov 10, 2011 | 3.628 | 3.653 | 3.501 | 3.628 | 651,897 | +0.07(+1.90%) |
Nov 09, 2011 | 3.703 | 3.796 | 3.560 | 3.560 | 884,832 | -0.29(-7.46%) |
Nov 08, 2011 | 3.788 | 3.872 | 3.653 | 3.847 | 629,511 | +0.12(+3.17%) |
Nov 07, 2011 | 3.720 | 3.754 | 3.577 | 3.729 | 343,232 | +0.00(+0.00%) |
Nov 04, 2011 | 3.754 | 3.805 | 3.628 | 3.729 | 640,154 | -0.09(-2.43%) |
Nov 03, 2011 | 3.746 | 3.855 | 3.653 | 3.822 | 734,906 | +0.15(+4.14%) |
Nov 02, 2011 | 3.585 | 3.720 | 3.564 | 3.670 | 724,264 | +0.19(+5.33%) |
Nov 01, 2011 | 3.501 | 3.611 | 3.429 | 3.484 | 852,177 | -0.24(-6.56%) |
Oct 31, 2011 | 3.796 | 3.897 | 3.729 | 3.729 | 638,400 | -0.13(-3.28%) |
Oct 28, 2011 | 3.864 | 3.872 | 3.509 | 3.855 | 870,360 | -0.03(-0.65%) |
Oct 27, 2011 | 3.712 | 3.965 | 3.568 | 3.881 | 1,894,127 | +0.46(+13.58%) |
Oct 26, 2011 | 3.535 | 3.644 | 3.374 | 3.417 | 1,620,842 | -0.05(-1.46%) |
Oct 25, 2011 | 3.493 | 3.535 | 3.417 | 3.467 | 836,273 | -0.05(-1.44%) |
Oct 24, 2011 | 3.358 | 3.535 | 3.315 | 3.518 | 836,868 | +0.16(+4.77%) |
Oct 21, 2011 | 3.324 | 3.374 | 3.223 | 3.358 | 724,962 | +0.13(+4.19%) |
Oct 20, 2011 | 3.273 | 3.273 | 3.071 | 3.223 | 538,917 | -0.04(-1.29%) |
Oct 19, 2011 | 3.374 | 3.433 | 3.248 | 3.265 | 572,261 | -0.13(-3.73%) |
Oct 18, 2011 | 3.248 | 3.484 | 3.231 | 3.391 | 880,761 | +0.13(+4.15%) |
Oct 17, 2011 | 3.341 | 3.383 | 3.248 | 3.256 | 860,932 | -0.13(-3.74%) |
Oct 14, 2011 | 3.349 | 3.391 | 3.282 | 3.383 | 473,048 | +0.08(+2.56%) |
Oct 13, 2011 | 3.265 | 3.315 | 3.214 | 3.299 | 475,870 | +0.00(+0.00%) |
Oct 12, 2011 | 3.307 | 3.332 | 3.206 | 3.299 | 1,525,039 | +0.04(+1.30%) |
Oct 11, 2011 | 3.104 | 3.299 | 3.037 | 3.256 | 1,047,543 | +0.13(+4.04%) |
Oct 10, 2011 | 2.986 | 3.138 | 2.944 | 3.130 | 1,121,718 | +0.22(+7.54%) |
Oct 07, 2011 | 3.071 | 3.113 | 2.902 | 2.910 | 1,175,824 | -0.15(-4.96%) |
Oct 06, 2011 | 2.978 | 3.062 | 2.953 | 3.062 | 689,105 | +0.11(+3.71%) |
Oct 05, 2011 | 2.953 | 2.978 | 2.809 | 2.953 | 798,212 | -0.01(-0.29%) |
Oct 04, 2011 | 2.615 | 2.961 | 2.573 | 2.961 | 1,815,726 | +0.30(+11.08%) |