Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 3.715 | 3.728 | 3.559 | 3.722 | 83,428 | +0.01(+0.17%) |
Dec 29, 2011 | 3.697 | 3.722 | 3.697 | 3.715 | 55,623 | +0.03(+0.85%) |
Dec 28, 2011 | 3.722 | 3.731 | 3.647 | 3.684 | 150,769 | -0.04(-1.18%) |
Dec 27, 2011 | 3.678 | 3.752 | 3.678 | 3.728 | 101,904 | +0.00(+0.00%) |
Dec 23, 2011 | 3.709 | 3.771 | 3.709 | 3.728 | 19,490 | +0.06(+1.54%) |
Dec 21, 2011 | 3.647 | 3.684 | 3.647 | 3.672 | 18,198 | -0.02(-0.51%) |
Dec 20, 2011 | 3.659 | 3.734 | 3.659 | 3.690 | 30,969 | +0.11(+2.97%) |
Dec 19, 2011 | 3.621 | 3.628 | 3.546 | 3.584 | 31,169 | -0.03(-0.69%) |
Dec 16, 2011 | 3.697 | 3.703 | 3.578 | 3.609 | 12,347 | -0.06(-1.54%) |
Dec 15, 2011 | 3.722 | 3.728 | 3.603 | 3.665 | 22,534 | +0.01(+0.34%) |
Dec 14, 2011 | 3.690 | 3.703 | 3.615 | 3.653 | 30,979 | -0.03(-0.85%) |
Dec 13, 2011 | 3.747 | 3.778 | 3.653 | 3.684 | 44,277 | -0.07(-1.84%) |
Dec 12, 2011 | 3.766 | 3.809 | 3.715 | 3.753 | 14,104 | -0.16(-4.01%) |
Dec 09, 2011 | 3.809 | 3.935 | 3.809 | 3.910 | 29,249 | +0.10(+2.63%) |
Dec 08, 2011 | 3.822 | 3.865 | 3.803 | 3.809 | 24,733 | -0.13(-3.37%) |
Dec 07, 2011 | 3.878 | 3.960 | 3.878 | 3.942 | 27,391 | +0.05(+1.16%) |
Dec 06, 2011 | 3.979 | 4.022 | 3.891 | 3.897 | 50,526 | -0.06(-1.49%) |
Dec 05, 2011 | 3.979 | 4.009 | 3.950 | 3.956 | 18,204 | +0.02(+0.54%) |
Dec 02, 2011 | 3.941 | 3.985 | 3.910 | 3.935 | 31,150 | +0.00(+0.00%) |
Dec 01, 2011 | 3.947 | 3.947 | 3.866 | 3.935 | 18,961 | +0.01(+0.16%) |
Nov 30, 2011 | 3.910 | 3.990 | 3.891 | 3.928 | 90,416 | +0.10(+2.62%) |
Nov 29, 2011 | 3.753 | 3.838 | 3.753 | 3.828 | 15,365 | +0.07(+1.83%) |
Nov 28, 2011 | 3.809 | 3.828 | 3.759 | 3.759 | 17,922 | +0.13(+3.63%) |
Nov 25, 2011 | 3.628 | 3.653 | 3.621 | 3.628 | 8,610 | +0.02(+0.52%) |
Nov 23, 2011 | 3.634 | 3.637 | 3.609 | 3.609 | 8,542 | -0.09(-2.54%) |
Nov 22, 2011 | 3.722 | 3.722 | 3.653 | 3.703 | 13,524 | -0.06(-1.50%) |
Nov 21, 2011 | 3.759 | 3.761 | 3.609 | 3.759 | 44,240 | -0.11(-2.91%) |
Nov 18, 2011 | 3.853 | 3.872 | 3.853 | 3.872 | 2,304 | +0.03(+0.82%) |
Nov 17, 2011 | 3.878 | 3.954 | 3.766 | 3.841 | 30,877 | -0.01(-0.33%) |
Nov 16, 2011 | 3.991 | 3.991 | 3.853 | 3.853 | 18,964 | -0.15(-3.76%) |
Nov 15, 2011 | 3.866 | 4.010 | 3.860 | 4.004 | 12,520 | +0.02(+0.47%) |
Nov 14, 2011 | 4.004 | 4.060 | 3.985 | 3.985 | 2,553 | -0.06(-1.50%) |
Nov 11, 2011 | 3.966 | 4.073 | 3.966 | 4.046 | 3,351 | +0.08(+2.01%) |
Nov 10, 2011 | 3.928 | 4.029 | 3.885 | 3.966 | 20,110 | +0.07(+1.67%) |
Nov 09, 2011 | 3.941 | 4.010 | 3.822 | 3.901 | 27,073 | -0.16(-3.92%) |
Nov 08, 2011 | 4.079 | 4.079 | 3.975 | 4.060 | 25,203 | +0.03(+0.78%) |
Nov 07, 2011 | 4.010 | 4.029 | 3.985 | 4.029 | 7,451 | +0.02(+0.47%) |
Nov 04, 2011 | 4.060 | 4.060 | 3.985 | 4.010 | 8,672 | -0.11(-2.59%) |
Nov 03, 2011 | 4.083 | 4.167 | 4.083 | 4.116 | 41,292 | +0.12(+2.98%) |
Nov 02, 2011 | 3.985 | 4.047 | 3.972 | 3.997 | 7,485 | +0.03(+0.73%) |
Nov 01, 2011 | 3.966 | 4.010 | 3.947 | 3.968 | 35,496 | -0.11(-2.71%) |
Oct 31, 2011 | 4.141 | 4.141 | 4.041 | 4.079 | 21,792 | -0.16(-3.70%) |
Oct 28, 2011 | 4.292 | 4.297 | 4.223 | 4.235 | 5,412 | -0.08(-1.89%) |
Oct 27, 2011 | 4.286 | 4.342 | 4.273 | 4.317 | 28,519 | +0.16(+3.78%) |
Oct 26, 2011 | 4.154 | 4.160 | 4.041 | 4.160 | 22,475 | +0.12(+3.05%) |
Oct 25, 2011 | 4.041 | 4.123 | 4.036 | 4.036 | 15,634 | -0.09(-2.09%) |
Oct 24, 2011 | 4.104 | 4.160 | 4.091 | 4.123 | 14,452 | +0.04(+1.09%) |
Oct 21, 2011 | 4.054 | 4.079 | 4.041 | 4.078 | 4,625 | +0.09(+2.18%) |
Oct 20, 2011 | 3.985 | 4.022 | 3.935 | 3.991 | 37,655 | +0.01(+0.16%) |
Oct 19, 2011 | 4.016 | 4.016 | 3.935 | 3.985 | 14,733 | -0.06(-1.40%) |
Oct 18, 2011 | 3.960 | 4.079 | 3.853 | 4.041 | 33,256 | +0.08(+2.06%) |
Oct 17, 2011 | 4.035 | 4.035 | 3.935 | 3.960 | 15,941 | -0.10(-2.47%) |
Oct 14, 2011 | 4.010 | 4.073 | 4.010 | 4.060 | 12,316 | +0.05(+1.25%) |
Oct 13, 2011 | 3.997 | 4.010 | 3.942 | 4.010 | 6,114 | -0.03(-0.78%) |
Oct 12, 2011 | 3.979 | 4.054 | 3.979 | 4.041 | 32,560 | +0.11(+2.87%) |
Oct 11, 2011 | 3.922 | 3.972 | 3.866 | 3.928 | 11,044 | -0.03(-0.79%) |
Oct 10, 2011 | 3.897 | 3.997 | 3.878 | 3.960 | 30,819 | +0.11(+2.76%) |
Oct 07, 2011 | 3.828 | 3.872 | 3.766 | 3.853 | 72,944 | +0.04(+0.99%) |
Oct 06, 2011 | 3.684 | 3.841 | 3.684 | 3.816 | 22,871 | +0.13(+3.40%) |
Oct 05, 2011 | 3.615 | 3.734 | 3.546 | 3.690 | 55,891 | +0.08(+2.08%) |
Oct 04, 2011 | 3.590 | 3.615 | 3.502 | 3.615 | 43,508 | +0.00(+0.00%) |