Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 4.276 | 4.360 | 4.261 | 4.352 | 885,054 | +0.09(+2.15%) |
Dec 29, 2011 | 4.400 | 4.408 | 4.129 | 4.261 | 3,810,963 | -0.16(-3.61%) |
Dec 28, 2011 | 4.420 | 4.424 | 4.348 | 4.420 | 961,230 | +0.00(+0.05%) |
Dec 27, 2011 | 4.359 | 4.430 | 4.331 | 4.418 | 1,148,742 | +0.08(+1.83%) |
Dec 23, 2011 | 4.347 | 4.374 | 4.331 | 4.339 | 1,008,694 | -0.04(-0.82%) |
Dec 21, 2011 | 4.347 | 4.390 | 4.335 | 4.374 | 883,795 | +0.03(+0.64%) |
Dec 20, 2011 | 4.374 | 4.430 | 4.343 | 4.347 | 1,039,171 | -0.02(-0.45%) |
Dec 19, 2011 | 4.378 | 4.406 | 4.362 | 4.366 | 759,304 | -0.02(-0.45%) |
Dec 16, 2011 | 4.366 | 4.402 | 4.347 | 4.386 | 1,086,295 | +0.04(+0.82%) |
Dec 15, 2011 | 4.351 | 4.370 | 4.335 | 4.351 | 1,126,825 | +0.01(+0.27%) |
Dec 14, 2011 | 4.343 | 4.351 | 4.299 | 4.339 | 746,942 | +0.00(+0.00%) |
Dec 13, 2011 | 4.339 | 4.356 | 4.295 | 4.339 | 1,018,413 | +0.02(+0.55%) |
Dec 12, 2011 | 4.335 | 4.359 | 4.295 | 4.315 | 1,244,023 | -0.04(-0.91%) |
Dec 09, 2011 | 4.339 | 4.359 | 4.323 | 4.355 | 1,031,958 | -0.00(-0.09%) |
Dec 08, 2011 | 4.335 | 4.359 | 4.315 | 4.359 | 681,931 | +0.03(+0.73%) |
Dec 07, 2011 | 4.331 | 4.347 | 4.307 | 4.327 | 792,532 | +0.00(+0.09%) |
Dec 06, 2011 | 4.319 | 4.327 | 4.279 | 4.323 | 751,927 | +0.00(+0.09%) |
Dec 05, 2011 | 4.263 | 4.327 | 4.263 | 4.319 | 864,239 | +0.04(+1.02%) |
Dec 02, 2011 | 4.327 | 4.327 | 4.259 | 4.275 | 854,280 | -0.04(-0.83%) |
Dec 01, 2011 | 4.252 | 4.351 | 4.244 | 4.311 | 1,290,817 | +0.06(+1.30%) |
Nov 30, 2011 | 4.228 | 4.266 | 4.216 | 4.255 | 952,342 | +0.05(+1.13%) |
Nov 29, 2011 | 4.228 | 4.229 | 4.200 | 4.208 | 796,472 | +0.01(+0.19%) |
Nov 28, 2011 | 4.240 | 4.248 | 4.188 | 4.200 | 714,981 | +0.03(+0.71%) |
Nov 25, 2011 | 4.174 | 4.201 | 4.162 | 4.170 | 461,930 | -0.01(-0.19%) |
Nov 23, 2011 | 4.206 | 4.214 | 4.174 | 4.178 | 632,608 | -0.04(-0.84%) |
Nov 22, 2011 | 4.253 | 4.253 | 4.198 | 4.214 | 718,711 | -0.04(-1.02%) |
Nov 21, 2011 | 4.190 | 4.257 | 4.158 | 4.257 | 1,196,063 | +0.02(+0.56%) |
Nov 18, 2011 | 4.194 | 4.233 | 4.186 | 4.233 | 741,911 | +0.03(+0.75%) |
Nov 17, 2011 | 4.206 | 4.218 | 4.162 | 4.202 | 976,891 | +0.02(+0.51%) |
Nov 16, 2011 | 4.214 | 4.265 | 4.178 | 4.181 | 1,339,018 | -0.02(-0.51%) |
Nov 15, 2011 | 4.273 | 4.281 | 4.202 | 4.202 | 948,252 | -0.07(-1.66%) |
Nov 14, 2011 | 4.265 | 4.284 | 4.233 | 4.273 | 750,702 | +0.01(+0.28%) |
Nov 11, 2011 | 4.257 | 4.273 | 4.221 | 4.261 | 919,884 | +0.01(+0.28%) |
Nov 10, 2011 | 4.214 | 4.265 | 4.214 | 4.249 | 1,391,855 | +0.06(+1.41%) |
Nov 09, 2011 | 4.174 | 4.210 | 4.135 | 4.190 | 1,001,680 | -0.01(-0.19%) |
Nov 08, 2011 | 4.206 | 4.225 | 4.182 | 4.198 | 883,167 | -0.02(-0.37%) |
Nov 07, 2011 | 4.206 | 4.214 | 4.158 | 4.214 | 725,031 | +0.03(+0.66%) |
Nov 04, 2011 | 4.178 | 4.198 | 4.147 | 4.186 | 487,342 | -0.03(-0.65%) |
Nov 03, 2011 | 4.202 | 4.214 | 4.123 | 4.214 | 1,112,083 | +0.03(+0.66%) |
Nov 02, 2011 | 4.143 | 4.210 | 4.139 | 4.186 | 839,667 | +0.06(+1.43%) |
Nov 01, 2011 | 4.131 | 4.158 | 4.076 | 4.127 | 1,059,477 | -0.03(-0.76%) |
Oct 31, 2011 | 4.182 | 4.190 | 4.115 | 4.158 | 740,590 | -0.04(-1.03%) |
Oct 28, 2011 | 4.182 | 4.210 | 4.143 | 4.202 | 805,345 | +0.04(+1.04%) |
Oct 27, 2011 | 4.233 | 4.233 | 4.151 | 4.158 | 1,405,456 | +0.03(+0.72%) |
Oct 26, 2011 | 4.086 | 4.180 | 4.070 | 4.129 | 822,924 | +0.05(+1.25%) |
Oct 25, 2011 | 4.180 | 4.188 | 4.074 | 4.078 | 1,361,467 | -0.13(-2.98%) |
Oct 24, 2011 | 4.027 | 4.246 | 4.027 | 4.203 | 3,005,149 | +0.15(+3.77%) |
Oct 21, 2011 | 4.055 | 4.066 | 4.012 | 4.051 | 717,486 | +0.03(+0.78%) |
Oct 20, 2011 | 3.992 | 4.090 | 3.992 | 4.019 | 998,612 | +0.03(+0.69%) |
Oct 19, 2011 | 3.992 | 4.012 | 3.972 | 3.992 | 668,964 | +0.00(+0.10%) |
Oct 18, 2011 | 3.965 | 3.996 | 3.965 | 3.988 | 630,724 | +0.02(+0.39%) |
Oct 17, 2011 | 3.984 | 3.992 | 3.937 | 3.972 | 849,686 | -0.02(-0.49%) |
Oct 14, 2011 | 3.980 | 3.992 | 3.937 | 3.992 | 855,727 | +0.03(+0.79%) |
Oct 13, 2011 | 3.941 | 3.984 | 3.933 | 3.961 | 787,175 | +0.00(+0.10%) |
Oct 12, 2011 | 3.976 | 3.992 | 3.933 | 3.957 | 822,014 | -0.02(-0.49%) |
Oct 11, 2011 | 3.968 | 3.988 | 3.945 | 3.976 | 944,643 | +0.01(+0.30%) |
Oct 10, 2011 | 3.882 | 3.992 | 3.882 | 3.965 | 2,343,170 | +0.09(+2.32%) |
Oct 07, 2011 | 3.898 | 3.910 | 3.875 | 3.875 | 451,262 | -0.03(-0.70%) |
Oct 06, 2011 | 3.898 | 3.906 | 3.886 | 3.902 | 615,197 | +0.00(+0.10%) |
Oct 05, 2011 | 3.855 | 3.910 | 3.836 | 3.898 | 951,981 | +0.05(+1.22%) |
Oct 04, 2011 | 3.875 | 3.878 | 3.777 | 3.851 | 1,367,628 | -0.02(-0.61%) |