Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 3.770 | 3.950 | 3.630 | 3.950 | 17,800 | +0.35(+9.72%) |
Dec 29, 2011 | 3.850 | 3.850 | 3.600 | 3.600 | 87,500 | -0.18(-4.76%) |
Dec 28, 2011 | 3.950 | 3.950 | 3.780 | 3.780 | 79,451 | -0.22(-5.50%) |
Dec 23, 2011 | 3.850 | 4.000 | 4.000 | 4.000 | 46,600 | +0.18(+4.71%) |
Dec 21, 2011 | 4.020 | 4.030 | 3.820 | 3.820 | 44,700 | -0.19(-4.74%) |
Dec 20, 2011 | 3.980 | 4.050 | 3.980 | 4.010 | 121,200 | +0.02(+0.50%) |
Dec 19, 2011 | 4.000 | 4.000 | 3.950 | 3.990 | 45,100 | -0.01(-0.25%) |
Dec 16, 2011 | 3.800 | 4.000 | 3.750 | 4.000 | 26,400 | +0.32(+8.70%) |
Dec 15, 2011 | 3.990 | 3.990 | 3.580 | 3.680 | 146,950 | -0.22(-5.64%) |
Dec 14, 2011 | 4.240 | 4.240 | 3.820 | 3.900 | 127,250 | -0.36(-8.45%) |
Dec 13, 2011 | 4.400 | 4.550 | 4.250 | 4.260 | 134,750 | -0.15(-3.40%) |
Dec 12, 2011 | 4.300 | 4.450 | 4.300 | 4.410 | 90,200 | -0.03(-0.68%) |
Dec 09, 2011 | 4.450 | 4.450 | 4.350 | 4.440 | 125,440 | +0.09(+2.07%) |
Dec 08, 2011 | 4.440 | 4.440 | 4.350 | 4.350 | 62,434 | +0.02(+0.46%) |
Dec 07, 2011 | 4.360 | 4.360 | 4.300 | 4.330 | 21,200 | +0.23(+5.61%) |
Dec 06, 2011 | 4.460 | 4.480 | 4.100 | 4.100 | 72,058 | -0.30(-6.82%) |
Dec 05, 2011 | 4.480 | 4.480 | 4.250 | 4.400 | 18,600 | +0.10(+2.33%) |
Dec 02, 2011 | 4.160 | 4.300 | 4.160 | 4.300 | 1,450 | +0.04(+0.94%) |
Dec 01, 2011 | 4.100 | 4.260 | 4.100 | 4.260 | 7,555 | +0.06(+1.43%) |
Nov 30, 2011 | 4.230 | 4.400 | 4.190 | 4.200 | 11,500 | +0.03(+0.72%) |
Nov 29, 2011 | 4.210 | 4.230 | 4.170 | 4.170 | 3,500 | -0.03(-0.71%) |
Nov 28, 2011 | 4.440 | 4.440 | 4.200 | 4.200 | 263,000 | -0.08(-1.87%) |
Nov 25, 2011 | 4.050 | 4.280 | 4.040 | 4.280 | 3,200 | +0.24(+5.94%) |
Nov 24, 2011 | 4.130 | 4.130 | 4.040 | 4.040 | 19,900 | -0.10(-2.42%) |
Nov 23, 2011 | 4.200 | 4.370 | 4.080 | 4.140 | 6,909 | -0.01(-0.24%) |
Nov 22, 2011 | 4.010 | 4.160 | 4.010 | 4.150 | 69,220 | +0.17(+4.27%) |
Nov 21, 2011 | 4.210 | 4.210 | 3.980 | 3.980 | 31,855 | -0.32(-7.44%) |
Nov 18, 2011 | 4.470 | 4.470 | 4.300 | 4.300 | 14,350 | -0.11(-2.49%) |
Nov 17, 2011 | 4.340 | 4.440 | 4.280 | 4.410 | 33,700 | +0.16(+3.76%) |
Nov 16, 2011 | 4.300 | 4.410 | 4.250 | 4.250 | 47,075 | -0.05(-1.16%) |
Nov 15, 2011 | 4.300 | 4.300 | 4.300 | 4.300 | 36,926 | -0.05(-1.15%) |
Nov 14, 2011 | 4.450 | 4.450 | 4.350 | 4.350 | 13,928 | +0.00(+0.00%) |
Nov 11, 2011 | 4.350 | 4.350 | 4.290 | 4.350 | 64,750 | +0.00(+0.00%) |
Nov 10, 2011 | 4.420 | 4.480 | 4.330 | 4.350 | 87,817 | -0.05(-1.14%) |
Nov 09, 2011 | 4.500 | 4.680 | 4.400 | 4.400 | 90,600 | -0.20(-4.35%) |
Nov 08, 2011 | 4.440 | 4.800 | 4.400 | 4.600 | 330,421 | +0.15(+3.37%) |
Nov 07, 2011 | 4.010 | 4.450 | 4.010 | 4.450 | 238,450 | +0.54(+13.81%) |
Nov 04, 2011 | 4.000 | 4.000 | 3.910 | 3.910 | 41,705 | -0.04(-1.01%) |
Nov 03, 2011 | 3.980 | 4.010 | 3.910 | 3.950 | 85,821 | +0.00(+0.00%) |
Nov 02, 2011 | 3.900 | 4.100 | 3.900 | 3.950 | 72,300 | +0.05(+1.28%) |
Nov 01, 2011 | 3.990 | 4.000 | 3.810 | 3.900 | 55,680 | -0.06(-1.52%) |
Oct 31, 2011 | 3.950 | 4.210 | 3.950 | 3.960 | 46,666 | +0.01(+0.25%) |
Oct 28, 2011 | 3.950 | 3.990 | 3.820 | 3.950 | 120,400 | +0.10(+2.60%) |
Oct 27, 2011 | 3.820 | 3.990 | 3.770 | 3.850 | 192,600 | +0.23(+6.35%) |
Oct 26, 2011 | 3.750 | 3.880 | 3.600 | 3.620 | 14,700 | -0.13(-3.47%) |
Oct 25, 2011 | 3.750 | 3.870 | 3.750 | 3.750 | 34,900 | -0.02(-0.53%) |
Oct 24, 2011 | 3.800 | 3.830 | 3.770 | 3.770 | 5,600 | +0.02(+0.53%) |
Oct 21, 2011 | 3.730 | 3.850 | 3.730 | 3.750 | 35,840 | +0.20(+5.63%) |
Oct 20, 2011 | 3.780 | 3.780 | 3.550 | 3.550 | 10,500 | -0.15(-4.05%) |
Oct 19, 2011 | 3.900 | 3.900 | 3.700 | 3.700 | 44,360 | -0.25(-6.33%) |
Oct 18, 2011 | 3.950 | 3.950 | 3.950 | 3.950 | 200 | -0.05(-1.25%) |
Oct 17, 2011 | 4.000 | 4.000 | 3.950 | 4.000 | 29,920 | +0.07(+1.78%) |
Oct 14, 2011 | 3.930 | 3.940 | 3.830 | 3.930 | 22,800 | +0.17(+4.52%) |
Oct 13, 2011 | 3.450 | 3.950 | 3.450 | 3.760 | 88,285 | -0.19(-4.81%) |
Oct 12, 2011 | 3.950 | 4.000 | 3.850 | 3.950 | 74,767 | +0.07(+1.80%) |
Oct 11, 2011 | 3.870 | 3.950 | 3.840 | 3.880 | 72,300 | +0.01(+0.26%) |
Oct 07, 2011 | 3.600 | 3.890 | 3.600 | 3.870 | 11,600 | +0.27(+7.50%) |
Oct 06, 2011 | 3.490 | 3.600 | 3.500 | 3.600 | 34,350 | +0.10(+2.86%) |
Oct 05, 2011 | 3.500 | 3.550 | 3.490 | 3.500 | 32,900 | +0.10(+2.94%) |
Oct 04, 2011 | 3.650 | 3.650 | 3.310 | 3.400 | 54,000 | -0.50(-12.82%) |