Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 4.154 | 4.215 | 4.134 | 4.181 | 987,972 | +0.03(+0.65%) |
Dec 29, 2011 | 4.141 | 4.181 | 4.127 | 4.154 | 1,203,844 | +0.01(+0.33%) |
Dec 28, 2011 | 4.154 | 4.201 | 4.134 | 4.141 | 964,623 | -0.03(-0.65%) |
Dec 27, 2011 | 4.147 | 4.168 | 4.127 | 4.168 | 604,985 | +0.01(+0.32%) |
Dec 23, 2011 | 4.154 | 4.181 | 4.095 | 4.154 | 1,241,946 | +0.01(+0.33%) |
Dec 21, 2011 | 4.006 | 4.141 | 3.962 | 4.141 | 2,337,971 | +0.11(+2.85%) |
Dec 20, 2011 | 3.952 | 4.040 | 3.932 | 4.026 | 3,380,907 | +0.13(+3.47%) |
Dec 19, 2011 | 4.053 | 4.074 | 3.884 | 3.891 | 3,169,005 | -0.16(-3.99%) |
Dec 16, 2011 | 4.013 | 4.053 | 3.992 | 4.053 | 5,312,589 | +0.05(+1.35%) |
Dec 15, 2011 | 4.093 | 4.114 | 3.959 | 3.999 | 4,529,193 | -0.05(-1.17%) |
Dec 14, 2011 | 4.060 | 4.093 | 3.979 | 4.046 | 2,220,124 | -0.02(-0.50%) |
Dec 13, 2011 | 4.100 | 4.147 | 4.053 | 4.067 | 2,990,172 | -0.01(-0.33%) |
Dec 12, 2011 | 4.046 | 4.094 | 4.019 | 4.080 | 2,200,443 | -0.03(-0.66%) |
Dec 09, 2011 | 4.073 | 4.188 | 4.050 | 4.107 | 5,461,809 | +0.06(+1.50%) |
Dec 08, 2011 | 4.127 | 4.168 | 4.046 | 4.046 | 1,701,859 | -0.09(-2.28%) |
Dec 07, 2011 | 4.154 | 4.178 | 4.046 | 4.141 | 2,124,307 | -0.03(-0.65%) |
Dec 06, 2011 | 4.208 | 4.222 | 4.114 | 4.168 | 2,684,153 | -0.03(-0.64%) |
Dec 05, 2011 | 4.208 | 4.214 | 4.168 | 4.195 | 2,316,424 | +0.05(+1.11%) |
Dec 02, 2011 | 4.221 | 4.221 | 4.132 | 4.149 | 2,282,678 | -0.03(-0.63%) |
Dec 01, 2011 | 4.195 | 4.208 | 4.149 | 4.175 | 3,040,408 | -0.04(-0.94%) |
Nov 30, 2011 | 4.175 | 4.216 | 4.129 | 4.214 | 5,812,982 | +0.11(+2.56%) |
Nov 29, 2011 | 4.096 | 4.142 | 4.050 | 4.109 | 9,724,590 | +0.03(+0.81%) |
Nov 28, 2011 | 4.050 | 4.089 | 4.004 | 4.076 | 8,928,744 | +0.11(+2.65%) |
Nov 25, 2011 | 3.977 | 4.014 | 3.964 | 3.971 | 740,590 | -0.01(-0.33%) |
Nov 23, 2011 | 3.944 | 4.017 | 3.944 | 3.984 | 1,984,087 | +0.01(+0.17%) |
Nov 22, 2011 | 3.951 | 4.030 | 3.892 | 3.977 | 3,209,169 | +0.04(+1.00%) |
Nov 21, 2011 | 3.911 | 3.964 | 3.872 | 3.938 | 1,790,326 | -0.01(-0.17%) |
Nov 18, 2011 | 3.885 | 3.984 | 3.865 | 3.944 | 2,061,163 | +0.06(+1.53%) |
Nov 17, 2011 | 3.971 | 3.991 | 3.879 | 3.885 | 2,855,465 | -0.09(-2.16%) |
Nov 16, 2011 | 3.997 | 4.030 | 3.964 | 3.971 | 1,223,088 | -0.05(-1.31%) |
Nov 15, 2011 | 3.991 | 4.030 | 3.964 | 4.023 | 1,541,327 | +0.01(+0.16%) |
Nov 14, 2011 | 4.116 | 4.142 | 3.991 | 4.017 | 2,324,367 | -0.11(-2.56%) |
Nov 11, 2011 | 4.030 | 4.135 | 4.007 | 4.122 | 3,108,759 | +0.13(+3.30%) |
Nov 10, 2011 | 4.010 | 4.083 | 3.951 | 3.991 | 2,381,774 | +0.08(+2.02%) |
Nov 09, 2011 | 3.977 | 4.050 | 3.905 | 3.911 | 3,727,900 | -0.13(-3.10%) |
Nov 08, 2011 | 4.188 | 4.208 | 3.964 | 4.037 | 5,282,096 | -0.13(-3.01%) |
Nov 07, 2011 | 4.037 | 4.254 | 4.023 | 4.162 | 11,104,847 | +0.14(+3.61%) |
Nov 04, 2011 | 4.023 | 4.043 | 3.977 | 4.017 | 1,408,256 | -0.01(-0.33%) |
Nov 03, 2011 | 3.958 | 4.040 | 3.905 | 4.030 | 2,308,661 | +0.09(+2.34%) |
Nov 02, 2011 | 3.991 | 4.010 | 3.905 | 3.938 | 2,296,827 | -0.03(-0.83%) |
Nov 01, 2011 | 3.885 | 4.017 | 3.885 | 3.971 | 2,719,500 | -0.03(-0.66%) |
Oct 31, 2011 | 4.037 | 4.050 | 3.984 | 3.997 | 1,987,690 | -0.05(-1.30%) |
Oct 28, 2011 | 3.984 | 4.063 | 3.984 | 4.050 | 2,520,599 | +0.03(+0.65%) |
Oct 27, 2011 | 3.951 | 4.043 | 3.872 | 4.023 | 4,515,780 | +0.11(+2.86%) |
Oct 26, 2011 | 3.846 | 3.925 | 3.773 | 3.911 | 2,489,056 | +0.11(+2.95%) |
Oct 25, 2011 | 3.826 | 3.839 | 3.767 | 3.800 | 1,392,694 | -0.04(-1.03%) |
Oct 24, 2011 | 3.819 | 3.852 | 3.806 | 3.839 | 1,458,543 | +0.01(+0.34%) |
Oct 21, 2011 | 3.819 | 3.832 | 3.760 | 3.826 | 1,930,243 | +0.06(+1.57%) |
Oct 20, 2011 | 3.800 | 3.819 | 3.688 | 3.767 | 1,094,488 | -0.02(-0.52%) |
Oct 19, 2011 | 3.740 | 3.832 | 3.740 | 3.786 | 2,262,329 | +0.05(+1.23%) |
Oct 18, 2011 | 3.674 | 3.773 | 3.661 | 3.740 | 1,938,544 | +0.07(+1.98%) |
Oct 17, 2011 | 3.753 | 3.761 | 3.668 | 3.668 | 2,705,404 | -0.08(-2.11%) |
Oct 14, 2011 | 3.569 | 3.753 | 3.543 | 3.747 | 3,680,719 | +0.21(+5.96%) |
Oct 13, 2011 | 3.556 | 3.589 | 3.391 | 3.536 | 5,997,913 | -0.09(-2.36%) |
Oct 12, 2011 | 3.628 | 3.688 | 3.595 | 3.622 | 3,812,599 | -0.01(-0.18%) |
Oct 11, 2011 | 3.642 | 3.681 | 3.576 | 3.628 | 4,756,673 | -0.13(-3.33%) |
Oct 10, 2011 | 3.786 | 3.832 | 3.701 | 3.753 | 3,172,310 | +0.01(+0.35%) |
Oct 07, 2011 | 3.714 | 3.793 | 3.655 | 3.740 | 2,649,954 | +0.03(+0.89%) |
Oct 06, 2011 | 3.681 | 3.715 | 3.668 | 3.707 | 2,966,715 | +0.00(+0.00%) |
Oct 05, 2011 | 3.734 | 3.760 | 3.628 | 3.707 | 1,959,174 | -0.01(-0.18%) |
Oct 04, 2011 | 3.470 | 3.721 | 3.464 | 3.714 | 4,101,023 | +0.19(+5.42%) |