Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 4.171 | 4.241 | 4.129 | 4.178 | 71,066 | -0.01(-0.33%) |
Dec 29, 2011 | 4.101 | 4.227 | 4.101 | 4.192 | 85,206 | +0.10(+2.56%) |
Dec 28, 2011 | 4.213 | 4.276 | 4.060 | 4.088 | 48,352 | -0.13(-2.98%) |
Dec 27, 2011 | 4.262 | 4.262 | 4.178 | 4.213 | 136,697 | -0.08(-1.94%) |
Dec 23, 2011 | 4.317 | 4.338 | 4.248 | 4.296 | 37,548 | -0.06(-1.28%) |
Dec 21, 2011 | 4.241 | 4.380 | 4.122 | 4.352 | 109,807 | +0.11(+2.63%) |
Dec 20, 2011 | 4.164 | 4.248 | 4.108 | 4.241 | 128,236 | +0.19(+4.64%) |
Dec 19, 2011 | 4.108 | 4.276 | 4.046 | 4.053 | 80,938 | -0.02(-0.51%) |
Dec 16, 2011 | 4.150 | 4.248 | 4.050 | 4.074 | 219,295 | -0.04(-1.02%) |
Dec 15, 2011 | 4.088 | 4.129 | 4.005 | 4.115 | 58,410 | +0.09(+2.25%) |
Dec 14, 2011 | 3.913 | 4.060 | 3.913 | 4.025 | 107,875 | +0.06(+1.58%) |
Dec 13, 2011 | 3.969 | 4.171 | 3.934 | 3.962 | 91,517 | +0.06(+1.43%) |
Dec 12, 2011 | 4.234 | 4.234 | 3.795 | 3.907 | 266,793 | -0.39(-9.08%) |
Dec 09, 2011 | 4.213 | 4.345 | 4.157 | 4.296 | 122,555 | +0.10(+2.32%) |
Dec 08, 2011 | 4.464 | 4.478 | 4.108 | 4.199 | 161,294 | -0.29(-6.51%) |
Dec 07, 2011 | 4.436 | 4.540 | 4.381 | 4.491 | 43,314 | -0.03(-0.77%) |
Dec 06, 2011 | 4.582 | 4.582 | 4.443 | 4.526 | 77,714 | -0.03(-0.76%) |
Dec 05, 2011 | 4.582 | 4.582 | 4.366 | 4.561 | 100,814 | +0.07(+1.55%) |
Dec 02, 2011 | 4.415 | 4.526 | 4.171 | 4.491 | 378,150 | +0.17(+3.86%) |
Dec 01, 2011 | 4.505 | 4.554 | 4.317 | 4.324 | 91,152 | -0.19(-4.31%) |
Nov 30, 2011 | 4.436 | 4.561 | 4.408 | 4.519 | 177,685 | +0.28(+6.57%) |
Nov 29, 2011 | 4.310 | 4.443 | 4.199 | 4.241 | 79,872 | -0.08(-1.93%) |
Nov 28, 2011 | 4.199 | 4.401 | 4.199 | 4.324 | 160,503 | +0.30(+7.44%) |
Nov 25, 2011 | 4.164 | 4.199 | 3.962 | 4.025 | 42,060 | -0.15(-3.51%) |
Nov 23, 2011 | 4.429 | 4.443 | 4.108 | 4.171 | 103,202 | -0.29(-6.41%) |
Nov 22, 2011 | 4.554 | 4.571 | 4.457 | 4.457 | 54,316 | -0.08(-1.84%) |
Nov 21, 2011 | 4.457 | 4.678 | 4.457 | 4.540 | 76,477 | -0.01(-0.15%) |
Nov 18, 2011 | 4.666 | 4.686 | 4.533 | 4.547 | 48,747 | -0.10(-2.25%) |
Nov 17, 2011 | 4.693 | 4.700 | 4.568 | 4.652 | 138,353 | +0.07(+1.52%) |
Nov 16, 2011 | 4.533 | 4.652 | 4.478 | 4.582 | 157,420 | -0.03(-0.75%) |
Nov 15, 2011 | 4.631 | 4.714 | 4.540 | 4.617 | 90,085 | -0.03(-0.60%) |
Nov 14, 2011 | 4.638 | 4.693 | 4.554 | 4.645 | 90,709 | -0.01(-0.15%) |
Nov 11, 2011 | 4.533 | 4.686 | 4.519 | 4.652 | 66,626 | +0.19(+4.21%) |
Nov 10, 2011 | 4.659 | 4.659 | 4.408 | 4.464 | 60,659 | -0.10(-2.29%) |
Nov 09, 2011 | 4.728 | 4.812 | 4.547 | 4.568 | 111,036 | -0.32(-6.55%) |
Nov 08, 2011 | 4.666 | 4.902 | 4.575 | 4.888 | 87,038 | +0.25(+5.41%) |
Nov 07, 2011 | 4.735 | 4.735 | 4.512 | 4.638 | 55,312 | -0.10(-2.06%) |
Nov 04, 2011 | 4.742 | 4.784 | 4.645 | 4.735 | 42,182 | -0.06(-1.31%) |
Nov 03, 2011 | 4.584 | 4.846 | 4.560 | 4.798 | 103,517 | +0.28(+6.27%) |
Nov 02, 2011 | 4.515 | 4.584 | 4.432 | 4.515 | 80,627 | +0.10(+2.19%) |
Nov 01, 2011 | 4.432 | 4.577 | 4.370 | 4.418 | 97,487 | -0.23(-4.90%) |
Oct 31, 2011 | 4.625 | 4.756 | 4.536 | 4.646 | 107,799 | -0.08(-1.61%) |
Oct 28, 2011 | 4.812 | 4.819 | 4.708 | 4.722 | 89,988 | -0.13(-2.70%) |
Oct 27, 2011 | 4.584 | 4.853 | 4.439 | 4.853 | 298,504 | +0.04(+0.86%) |
Oct 26, 2011 | 4.646 | 4.825 | 4.508 | 4.812 | 87,805 | +0.27(+5.93%) |
Oct 25, 2011 | 4.722 | 4.777 | 4.501 | 4.542 | 72,912 | -0.23(-4.91%) |
Oct 24, 2011 | 4.632 | 4.798 | 4.632 | 4.777 | 107,424 | +0.12(+2.67%) |
Oct 21, 2011 | 4.667 | 4.680 | 4.542 | 4.653 | 71,828 | +0.08(+1.66%) |
Oct 20, 2011 | 4.536 | 4.632 | 4.377 | 4.577 | 64,664 | +0.04(+0.91%) |
Oct 19, 2011 | 4.674 | 4.701 | 4.487 | 4.536 | 60,373 | -0.17(-3.67%) |
Oct 18, 2011 | 4.584 | 4.784 | 4.508 | 4.708 | 84,357 | +0.16(+3.49%) |
Oct 17, 2011 | 4.743 | 4.750 | 4.515 | 4.549 | 63,020 | -0.25(-5.18%) |
Oct 14, 2011 | 4.694 | 4.846 | 4.618 | 4.798 | 48,343 | +0.17(+3.58%) |
Oct 13, 2011 | 4.632 | 4.756 | 4.542 | 4.632 | 58,271 | -0.04(-0.89%) |
Oct 12, 2011 | 4.529 | 4.756 | 4.508 | 4.674 | 73,199 | +0.10(+2.27%) |
Oct 11, 2011 | 4.494 | 4.591 | 4.391 | 4.570 | 78,325 | +0.01(+0.30%) |
Oct 10, 2011 | 4.432 | 4.618 | 4.397 | 4.556 | 95,660 | +0.21(+4.93%) |
Oct 07, 2011 | 4.494 | 4.494 | 4.239 | 4.342 | 93,700 | -0.17(-3.68%) |
Oct 06, 2011 | 4.556 | 4.556 | 4.418 | 4.508 | 81,270 | -0.04(-0.91%) |
Oct 05, 2011 | 4.480 | 4.584 | 4.266 | 4.549 | 59,133 | +0.09(+2.01%) |
Oct 04, 2011 | 4.038 | 4.466 | 4.038 | 4.460 | 185,270 | +0.37(+8.94%) |