Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 3.850 | 4.220 | 3.850 | 4.170 | 41,282 | +0.25(+6.31%) |
Dec 29, 2011 | 3.760 | 3.940 | 3.730 | 3.922 | 12,145 | +0.22(+6.01%) |
Dec 28, 2011 | 3.990 | 4.010 | 3.700 | 3.700 | 19,415 | -0.32(-7.96%) |
Dec 27, 2011 | 4.000 | 4.020 | 3.940 | 4.020 | 9,633 | +0.07(+1.77%) |
Dec 23, 2011 | 3.770 | 4.060 | 3.740 | 3.950 | 20,668 | +0.22(+5.90%) |
Dec 21, 2011 | 3.720 | 3.873 | 3.720 | 3.730 | 9,128 | -0.04(-1.06%) |
Dec 20, 2011 | 3.850 | 3.850 | 3.700 | 3.770 | 8,040 | +0.07(+1.89%) |
Dec 19, 2011 | 3.850 | 3.978 | 3.700 | 3.700 | 6,330 | -0.16(-4.15%) |
Dec 16, 2011 | 3.680 | 3.860 | 3.680 | 3.860 | 15,185 | +0.18(+4.89%) |
Dec 15, 2011 | 3.750 | 3.750 | 3.680 | 3.680 | 5,372 | -0.07(-1.87%) |
Dec 14, 2011 | 3.760 | 3.840 | 3.740 | 3.750 | 7,193 | -0.01(-0.27%) |
Dec 13, 2011 | 3.780 | 3.780 | 3.760 | 3.760 | 4,995 | -0.02(-0.59%) |
Dec 12, 2011 | 3.760 | 3.909 | 3.760 | 3.783 | 10,760 | -0.07(-1.75%) |
Dec 09, 2011 | 3.840 | 3.950 | 3.810 | 3.850 | 10,817 | +0.03(+0.79%) |
Dec 08, 2011 | 3.900 | 3.900 | 3.820 | 3.820 | 7,236 | -0.16(-3.99%) |
Dec 07, 2011 | 3.910 | 3.979 | 3.910 | 3.979 | 400 | +0.01(+0.22%) |
Dec 06, 2011 | 3.890 | 3.980 | 3.890 | 3.970 | 6,759 | +0.07(+1.79%) |
Dec 05, 2011 | 3.900 | 3.900 | 3.870 | 3.900 | 3,663 | +0.01(+0.25%) |
Dec 02, 2011 | 3.920 | 3.920 | 3.850 | 3.890 | 6,178 | -0.03(-0.76%) |
Dec 01, 2011 | 3.920 | 3.920 | 3.920 | 3.920 | 978 | +0.00(+0.00%) |
Nov 30, 2011 | 3.960 | 3.960 | 3.840 | 3.920 | 8,547 | +0.07(+1.82%) |
Nov 29, 2011 | 3.940 | 4.021 | 3.840 | 3.850 | 12,348 | -0.09(-2.28%) |
Nov 28, 2011 | 4.100 | 4.100 | 3.940 | 3.940 | 14,530 | -0.01(-0.25%) |
Nov 25, 2011 | 3.990 | 3.990 | 3.950 | 3.950 | 2,100 | -0.08(-1.97%) |
Nov 23, 2011 | 4.070 | 4.180 | 4.029 | 4.029 | 13,360 | -0.19(-4.52%) |
Nov 22, 2011 | 4.070 | 4.220 | 4.050 | 4.220 | 8,924 | +0.12(+2.93%) |
Nov 21, 2011 | 4.150 | 4.150 | 4.070 | 4.100 | 6,235 | -0.10(-2.38%) |
Nov 18, 2011 | 4.040 | 4.260 | 4.040 | 4.200 | 1,871 | +0.13(+3.24%) |
Nov 17, 2011 | 4.010 | 4.068 | 4.010 | 4.068 | 825 | -0.00(-0.05%) |
Nov 16, 2011 | 4.140 | 4.140 | 4.070 | 4.070 | 3,405 | +0.01(+0.36%) |
Nov 15, 2011 | 4.090 | 4.110 | 4.040 | 4.055 | 7,426 | +0.02(+0.50%) |
Nov 14, 2011 | 3.950 | 4.080 | 3.900 | 4.035 | 18,028 | -0.08(-2.06%) |
Nov 11, 2011 | 4.000 | 4.150 | 3.950 | 4.120 | 4,468 | +0.12(+3.00%) |
Nov 10, 2011 | 4.030 | 4.300 | 4.000 | 4.000 | 9,938 | -0.03(-0.74%) |
Nov 09, 2011 | 4.050 | 4.239 | 4.000 | 4.030 | 6,100 | -0.17(-4.05%) |
Nov 08, 2011 | 4.070 | 4.200 | 4.070 | 4.200 | 5,715 | +0.12(+2.94%) |
Nov 07, 2011 | 4.120 | 4.300 | 4.080 | 4.080 | 5,200 | -0.04(-0.97%) |
Nov 04, 2011 | 4.200 | 4.200 | 4.070 | 4.120 | 3,950 | -0.21(-4.85%) |
Nov 03, 2011 | 4.290 | 4.330 | 4.140 | 4.330 | 7,600 | +0.17(+4.08%) |
Nov 02, 2011 | 4.300 | 4.300 | 4.140 | 4.160 | 5,860 | -0.10(-2.43%) |
Nov 01, 2011 | 4.350 | 4.350 | 4.150 | 4.263 | 4,406 | -0.19(-4.19%) |
Oct 31, 2011 | 4.480 | 4.480 | 4.390 | 4.450 | 800 | -0.03(-0.61%) |
Oct 28, 2011 | 4.450 | 4.478 | 4.450 | 4.478 | 600 | +0.03(+0.62%) |
Oct 27, 2011 | 4.550 | 4.550 | 4.340 | 4.450 | 8,249 | +0.05(+1.14%) |
Oct 26, 2011 | 4.400 | 4.430 | 4.400 | 4.400 | 4,400 | +0.09(+2.08%) |
Oct 25, 2011 | 4.450 | 4.450 | 4.311 | 4.311 | 2,500 | -0.22(-4.85%) |
Oct 24, 2011 | 4.070 | 4.650 | 4.040 | 4.530 | 19,881 | +0.43(+10.49%) |
Oct 21, 2011 | 4.050 | 4.140 | 4.012 | 4.100 | 12,506 | +0.02(+0.51%) |
Oct 20, 2011 | 4.140 | 4.150 | 3.840 | 4.079 | 6,710 | -0.06(-1.47%) |
Oct 19, 2011 | 4.090 | 4.150 | 4.090 | 4.140 | 2,100 | +0.14(+3.53%) |
Oct 18, 2011 | 4.100 | 4.189 | 3.990 | 3.999 | 5,680 | -0.10(-2.46%) |
Oct 17, 2011 | 4.130 | 4.130 | 4.020 | 4.100 | 1,038 | -0.03(-0.73%) |
Oct 14, 2011 | 4.140 | 4.140 | 4.070 | 4.130 | 1,000 | +0.11(+2.74%) |
Oct 13, 2011 | 4.020 | 4.090 | 4.020 | 4.020 | 1,200 | +0.00(+0.00%) |
Oct 12, 2011 | 4.110 | 4.110 | 4.020 | 4.020 | 10,344 | -0.10(-2.31%) |
Oct 11, 2011 | 4.130 | 4.200 | 4.115 | 4.115 | 3,800 | -0.08(-2.02%) |
Oct 10, 2011 | 4.100 | 4.200 | 4.100 | 4.200 | 1,600 | +0.21(+5.26%) |
Oct 07, 2011 | 4.100 | 4.100 | 3.930 | 3.990 | 143,400 | -0.11(-2.68%) |
Oct 06, 2011 | 4.080 | 4.150 | 4.080 | 4.100 | 3,795 | +0.00(+0.02%) |
Oct 05, 2011 | 4.250 | 4.260 | 3.980 | 4.099 | 8,853 | -0.09(-2.17%) |
Oct 04, 2011 | 4.060 | 4.190 | 3.950 | 4.190 | 18,825 | +0.02(+0.36%) |