Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 3.836 | 3.911 | 3.816 | 3.840 | 184,117 | -0.04(-0.96%) |
Dec 29, 2011 | 3.795 | 3.915 | 3.795 | 3.877 | 163,593 | +0.07(+1.86%) |
Dec 28, 2011 | 3.803 | 3.836 | 3.788 | 3.807 | 200,309 | +0.01(+0.39%) |
Dec 27, 2011 | 3.821 | 3.874 | 3.788 | 3.792 | 254,300 | -0.05(-1.26%) |
Dec 23, 2011 | 3.818 | 3.915 | 3.799 | 3.840 | 187,666 | -0.05(-1.34%) |
Dec 21, 2011 | 3.870 | 3.971 | 3.848 | 3.892 | 174,590 | -0.04(-0.95%) |
Dec 20, 2011 | 3.896 | 3.956 | 3.821 | 3.930 | 157,759 | +0.05(+1.35%) |
Dec 19, 2011 | 3.941 | 3.941 | 3.810 | 3.877 | 130,602 | -0.08(-1.98%) |
Dec 16, 2011 | 3.982 | 3.989 | 3.889 | 3.956 | 37,017 | +0.01(+0.28%) |
Dec 15, 2011 | 3.959 | 3.993 | 3.844 | 3.945 | 81,303 | -0.04(-1.12%) |
Dec 14, 2011 | 4.056 | 4.101 | 3.945 | 3.989 | 102,851 | -0.10(-2.46%) |
Dec 13, 2011 | 4.079 | 4.191 | 4.075 | 4.090 | 86,047 | -0.01(-0.27%) |
Dec 12, 2011 | 4.071 | 4.284 | 4.064 | 4.101 | 106,306 | -0.01(-0.27%) |
Dec 09, 2011 | 4.019 | 4.123 | 3.956 | 4.112 | 114,243 | +0.09(+2.22%) |
Dec 08, 2011 | 4.004 | 4.056 | 3.943 | 4.023 | 230,592 | +0.02(+0.47%) |
Dec 07, 2011 | 3.993 | 4.008 | 3.877 | 4.004 | 72,419 | +0.00(+0.00%) |
Dec 06, 2011 | 3.862 | 4.008 | 3.851 | 4.004 | 152,526 | +0.10(+2.58%) |
Dec 05, 2011 | 4.045 | 4.045 | 3.866 | 3.904 | 101,478 | -0.09(-2.29%) |
Dec 02, 2011 | 3.926 | 4.023 | 3.922 | 3.995 | 68,455 | +0.07(+1.76%) |
Dec 01, 2011 | 3.952 | 3.956 | 3.885 | 3.926 | 16,694 | -0.02(-0.47%) |
Nov 30, 2011 | 3.933 | 3.952 | 3.821 | 3.945 | 70,944 | +0.10(+2.62%) |
Nov 29, 2011 | 3.859 | 3.910 | 3.840 | 3.844 | 22,852 | -0.03(-0.87%) |
Nov 28, 2011 | 3.889 | 3.911 | 3.821 | 3.877 | 53,131 | +0.03(+0.78%) |
Nov 25, 2011 | 3.885 | 3.915 | 3.848 | 3.848 | 14,891 | -0.02(-0.48%) |
Nov 23, 2011 | 3.877 | 3.900 | 3.866 | 3.866 | 58,767 | -0.03(-0.77%) |
Nov 22, 2011 | 3.799 | 3.911 | 3.799 | 3.896 | 36,247 | +0.07(+1.95%) |
Nov 21, 2011 | 3.780 | 3.829 | 3.773 | 3.821 | 87,697 | +0.00(+0.00%) |
Nov 18, 2011 | 3.825 | 3.843 | 3.736 | 3.821 | 185,860 | +0.00(+0.10%) |
Nov 17, 2011 | 3.848 | 3.889 | 3.780 | 3.818 | 119,757 | -0.09(-2.29%) |
Nov 16, 2011 | 3.881 | 3.930 | 3.840 | 3.907 | 74,447 | -0.01(-0.38%) |
Nov 15, 2011 | 3.848 | 3.948 | 3.810 | 3.922 | 92,225 | +0.04(+1.06%) |
Nov 14, 2011 | 3.952 | 3.952 | 3.844 | 3.881 | 68,487 | -0.03(-0.86%) |
Nov 11, 2011 | 3.803 | 3.926 | 3.803 | 3.915 | 48,987 | +0.06(+1.45%) |
Nov 10, 2011 | 3.948 | 3.974 | 3.833 | 3.859 | 81,201 | -0.04(-0.96%) |
Nov 09, 2011 | 3.900 | 4.026 | 3.787 | 3.896 | 69,200 | -0.06(-1.42%) |
Nov 08, 2011 | 3.945 | 4.004 | 3.900 | 3.952 | 44,618 | +0.04(+1.05%) |
Nov 07, 2011 | 3.915 | 3.974 | 3.900 | 3.911 | 34,364 | -0.03(-0.85%) |
Nov 04, 2011 | 3.900 | 4.000 | 3.900 | 3.945 | 51,771 | +0.04(+0.95%) |
Nov 03, 2011 | 3.989 | 3.989 | 3.889 | 3.907 | 152,016 | -0.03(-0.85%) |
Nov 02, 2011 | 4.194 | 4.194 | 3.937 | 3.941 | 74,621 | -0.07(-1.67%) |
Nov 01, 2011 | 3.948 | 4.030 | 3.896 | 4.008 | 32,969 | -0.01(-0.28%) |
Oct 31, 2011 | 4.000 | 4.097 | 3.945 | 4.019 | 123,577 | -0.03(-0.83%) |
Oct 28, 2011 | 4.064 | 4.064 | 4.053 | 4.053 | 10,079 | +0.01(+0.18%) |
Oct 27, 2011 | 4.008 | 4.056 | 3.918 | 4.045 | 64,786 | +0.13(+3.33%) |
Oct 26, 2011 | 3.922 | 3.948 | 3.881 | 3.915 | 47,813 | +0.00(+0.10%) |
Oct 25, 2011 | 3.881 | 3.948 | 3.877 | 3.911 | 38,127 | -0.04(-1.13%) |
Oct 24, 2011 | 3.945 | 3.993 | 3.885 | 3.956 | 153,092 | +0.04(+1.05%) |
Oct 21, 2011 | 3.896 | 3.948 | 3.855 | 3.915 | 27,959 | +0.04(+0.96%) |
Oct 20, 2011 | 3.885 | 3.896 | 3.844 | 3.877 | 47,662 | +0.01(+0.39%) |
Oct 19, 2011 | 3.874 | 3.901 | 3.825 | 3.862 | 11,675 | -0.02(-0.58%) |
Oct 18, 2011 | 3.885 | 3.896 | 3.825 | 3.885 | 20,116 | +0.04(+1.07%) |
Oct 17, 2011 | 3.833 | 3.866 | 3.810 | 3.844 | 16,956 | -0.01(-0.29%) |
Oct 14, 2011 | 3.792 | 3.859 | 3.792 | 3.855 | 22,798 | +0.06(+1.57%) |
Oct 13, 2011 | 3.788 | 3.870 | 3.788 | 3.795 | 66,269 | -0.08(-2.12%) |
Oct 12, 2011 | 3.889 | 3.915 | 3.873 | 3.877 | 60,966 | +0.04(+0.97%) |
Oct 11, 2011 | 3.859 | 3.915 | 3.803 | 3.840 | 32,020 | -0.02(-0.58%) |
Oct 10, 2011 | 3.840 | 3.896 | 3.736 | 3.862 | 55,060 | +0.09(+2.37%) |
Oct 07, 2011 | 3.818 | 3.821 | 3.736 | 3.773 | 36,883 | -0.05(-1.27%) |
Oct 06, 2011 | 3.784 | 3.840 | 3.769 | 3.821 | 38,073 | +0.06(+1.59%) |
Oct 05, 2011 | 3.766 | 3.784 | 3.661 | 3.762 | 55,701 | +0.03(+0.80%) |
Oct 04, 2011 | 3.810 | 3.838 | 3.657 | 3.732 | 161,648 | -0.17(-4.30%) |