Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 3.704 | 3.748 | 3.669 | 3.669 | 1,177,305 | -0.04(-1.19%) |
Dec 29, 2011 | 3.640 | 3.723 | 3.611 | 3.713 | 1,257,817 | +0.08(+2.16%) |
Dec 28, 2011 | 3.650 | 3.694 | 3.611 | 3.635 | 2,141,935 | -0.01(-0.34%) |
Dec 27, 2011 | 3.657 | 3.710 | 3.614 | 3.647 | 1,338,864 | -0.01(-0.26%) |
Dec 23, 2011 | 3.647 | 3.664 | 3.628 | 3.657 | 1,043,105 | +0.04(+1.20%) |
Dec 21, 2011 | 3.647 | 3.662 | 3.604 | 3.614 | 1,711,472 | -0.04(-1.06%) |
Dec 20, 2011 | 3.575 | 3.657 | 3.570 | 3.652 | 3,824,888 | +0.16(+4.55%) |
Dec 19, 2011 | 3.623 | 3.657 | 3.493 | 3.493 | 2,652,996 | -0.10(-2.68%) |
Dec 16, 2011 | 3.541 | 3.604 | 3.532 | 3.590 | 4,053,081 | +0.07(+1.92%) |
Dec 15, 2011 | 3.532 | 3.532 | 3.469 | 3.522 | 1,831,812 | +0.05(+1.53%) |
Dec 14, 2011 | 3.464 | 3.541 | 3.438 | 3.469 | 1,990,942 | -0.01(-0.42%) |
Dec 13, 2011 | 3.580 | 3.647 | 3.462 | 3.483 | 2,093,269 | -0.05(-1.50%) |
Dec 12, 2011 | 3.503 | 3.590 | 3.474 | 3.537 | 3,858,658 | -0.01(-0.41%) |
Dec 09, 2011 | 3.508 | 3.590 | 3.479 | 3.551 | 4,432,495 | +0.08(+2.22%) |
Dec 08, 2011 | 3.691 | 3.700 | 3.464 | 3.474 | 3,398,375 | -0.24(-6.36%) |
Dec 07, 2011 | 3.705 | 3.739 | 3.664 | 3.710 | 2,953,300 | -0.01(-0.26%) |
Dec 06, 2011 | 3.782 | 3.787 | 3.671 | 3.720 | 2,195,286 | -0.07(-1.91%) |
Dec 05, 2011 | 3.700 | 3.821 | 3.657 | 3.792 | 2,700,674 | +0.18(+5.07%) |
Dec 02, 2011 | 3.710 | 3.720 | 3.609 | 3.609 | 1,972,097 | -0.04(-1.06%) |
Dec 01, 2011 | 3.623 | 3.676 | 3.570 | 3.647 | 2,256,571 | -0.00(-0.13%) |
Nov 30, 2011 | 3.599 | 3.657 | 3.556 | 3.652 | 5,069,296 | +0.18(+5.13%) |
Nov 29, 2011 | 3.469 | 3.503 | 3.435 | 3.474 | 2,031,412 | -0.00(-0.14%) |
Nov 28, 2011 | 3.363 | 3.483 | 3.320 | 3.479 | 2,931,663 | +0.28(+8.90%) |
Nov 25, 2011 | 3.219 | 3.305 | 3.190 | 3.194 | 835,052 | -0.04(-1.19%) |
Nov 23, 2011 | 3.310 | 3.325 | 3.185 | 3.233 | 2,463,671 | -0.11(-3.17%) |
Nov 22, 2011 | 3.421 | 3.435 | 3.339 | 3.339 | 3,320,880 | -0.07(-2.12%) |
Nov 21, 2011 | 3.517 | 3.541 | 3.334 | 3.411 | 2,672,840 | -0.18(-4.97%) |
Nov 18, 2011 | 3.618 | 3.628 | 3.561 | 3.590 | 1,973,502 | -0.02(-0.67%) |
Nov 17, 2011 | 3.614 | 3.676 | 3.585 | 3.614 | 1,778,023 | -0.01(-0.40%) |
Nov 16, 2011 | 3.652 | 3.748 | 3.618 | 3.628 | 1,401,533 | -0.07(-1.95%) |
Nov 15, 2011 | 3.580 | 3.715 | 3.551 | 3.700 | 1,588,040 | +0.10(+2.67%) |
Nov 14, 2011 | 3.720 | 3.739 | 3.575 | 3.604 | 1,476,795 | -0.14(-3.86%) |
Nov 11, 2011 | 3.657 | 3.753 | 3.604 | 3.748 | 2,037,359 | +0.15(+4.29%) |
Nov 10, 2011 | 3.720 | 3.724 | 3.585 | 3.594 | 2,691,104 | -0.06(-1.58%) |
Nov 09, 2011 | 3.773 | 3.816 | 3.652 | 3.652 | 2,484,654 | -0.25(-6.42%) |
Nov 08, 2011 | 3.854 | 3.907 | 3.717 | 3.903 | 2,631,002 | +0.11(+2.79%) |
Nov 07, 2011 | 3.830 | 3.864 | 3.720 | 3.797 | 1,260,206 | -0.03(-0.88%) |
Nov 04, 2011 | 3.787 | 3.835 | 3.662 | 3.830 | 2,286,518 | -0.01(-0.25%) |
Nov 03, 2011 | 3.854 | 3.864 | 3.729 | 3.840 | 3,625,534 | +0.12(+3.24%) |
Nov 02, 2011 | 3.652 | 3.724 | 3.599 | 3.720 | 2,874,037 | +0.15(+4.32%) |
Nov 01, 2011 | 3.604 | 3.715 | 3.544 | 3.565 | 4,275,880 | -0.22(-5.85%) |
Oct 31, 2011 | 3.739 | 3.845 | 3.688 | 3.787 | 3,491,361 | -0.03(-0.88%) |
Oct 28, 2011 | 3.869 | 3.922 | 3.816 | 3.821 | 3,202,483 | -0.06(-1.61%) |
Oct 27, 2011 | 3.811 | 3.941 | 3.710 | 3.883 | 3,634,228 | +0.25(+6.75%) |
Oct 26, 2011 | 3.647 | 3.667 | 3.565 | 3.638 | 2,195,003 | +0.05(+1.34%) |
Oct 25, 2011 | 3.638 | 3.674 | 3.575 | 3.590 | 3,426,963 | -0.07(-1.84%) |
Oct 24, 2011 | 3.430 | 3.662 | 3.411 | 3.657 | 2,928,739 | +0.23(+6.75%) |
Oct 21, 2011 | 3.373 | 3.440 | 3.325 | 3.426 | 1,736,905 | +0.15(+4.71%) |
Oct 20, 2011 | 3.233 | 3.296 | 3.122 | 3.272 | 1,501,437 | +0.04(+1.34%) |
Oct 19, 2011 | 3.358 | 3.377 | 3.209 | 3.228 | 1,749,057 | -0.13(-3.87%) |
Oct 18, 2011 | 3.199 | 3.373 | 3.170 | 3.358 | 1,886,775 | +0.19(+5.93%) |
Oct 17, 2011 | 3.305 | 3.334 | 3.156 | 3.170 | 2,138,674 | -0.16(-4.78%) |
Oct 14, 2011 | 3.214 | 3.353 | 3.204 | 3.329 | 1,858,262 | +0.17(+5.34%) |
Oct 13, 2011 | 3.281 | 3.291 | 3.141 | 3.161 | 2,743,075 | -0.13(-4.09%) |
Oct 12, 2011 | 3.185 | 3.349 | 3.175 | 3.296 | 3,507,868 | +0.15(+4.75%) |
Oct 11, 2011 | 3.040 | 3.151 | 3.026 | 3.146 | 3,207,482 | +0.03(+1.08%) |
Oct 10, 2011 | 2.954 | 3.112 | 2.945 | 3.112 | 2,400,769 | +0.22(+7.67%) |
Oct 07, 2011 | 3.127 | 3.146 | 2.886 | 2.891 | 2,832,109 | -0.24(-7.55%) |
Oct 06, 2011 | 3.122 | 3.137 | 3.050 | 3.127 | 2,088,570 | +0.09(+3.02%) |
Oct 05, 2011 | 3.108 | 3.122 | 2.857 | 3.035 | 2,902,261 | -0.09(-2.93%) |
Oct 04, 2011 | 2.833 | 3.132 | 2.751 | 3.127 | 5,339,856 | +0.26(+8.89%) |