Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 3.623 | 3.623 | 3.529 | 3.529 | 620,873 | -0.09(-2.59%) |
Dec 29, 2011 | 3.563 | 3.637 | 3.529 | 3.623 | 542,710 | +0.07(+2.08%) |
Dec 28, 2011 | 3.643 | 3.643 | 3.529 | 3.549 | 646,669 | -0.11(-2.94%) |
Dec 27, 2011 | 3.596 | 3.684 | 3.556 | 3.657 | 461,892 | +0.03(+0.74%) |
Dec 23, 2011 | 3.643 | 3.643 | 3.563 | 3.630 | 398,290 | +0.10(+2.85%) |
Dec 21, 2011 | 3.455 | 3.570 | 3.409 | 3.529 | 937,854 | +0.05(+1.54%) |
Dec 20, 2011 | 3.395 | 3.482 | 3.395 | 3.476 | 1,154,912 | +0.16(+4.86%) |
Dec 19, 2011 | 3.382 | 3.462 | 3.288 | 3.315 | 860,190 | -0.07(-1.98%) |
Dec 16, 2011 | 3.207 | 3.462 | 3.207 | 3.382 | 2,905,194 | +0.10(+3.07%) |
Dec 15, 2011 | 3.187 | 3.288 | 3.174 | 3.281 | 1,813,329 | +0.12(+3.82%) |
Dec 14, 2011 | 3.174 | 3.247 | 3.140 | 3.160 | 1,263,016 | -0.06(-1.87%) |
Dec 13, 2011 | 3.288 | 3.355 | 3.180 | 3.221 | 1,031,119 | -0.03(-0.83%) |
Dec 12, 2011 | 3.221 | 3.254 | 3.187 | 3.247 | 718,522 | -0.03(-0.82%) |
Dec 09, 2011 | 3.160 | 3.301 | 3.160 | 3.274 | 941,798 | +0.13(+4.05%) |
Dec 08, 2011 | 3.241 | 3.241 | 3.127 | 3.147 | 2,290,228 | -0.14(-4.29%) |
Dec 07, 2011 | 3.221 | 3.321 | 3.160 | 3.288 | 748,118 | +0.05(+1.45%) |
Dec 06, 2011 | 3.261 | 3.288 | 3.194 | 3.241 | 943,552 | -0.03(-0.82%) |
Dec 05, 2011 | 3.261 | 3.308 | 3.187 | 3.268 | 798,207 | +0.07(+2.31%) |
Dec 02, 2011 | 3.160 | 3.227 | 3.100 | 3.194 | 1,002,829 | +0.09(+2.81%) |
Dec 01, 2011 | 3.107 | 3.160 | 3.053 | 3.107 | 1,068,150 | -0.01(-0.43%) |
Nov 30, 2011 | 2.999 | 3.140 | 2.852 | 3.120 | 1,661,777 | +0.28(+9.93%) |
Nov 29, 2011 | 2.872 | 2.872 | 2.798 | 2.838 | 1,439,622 | -0.05(-1.86%) |
Nov 28, 2011 | 2.865 | 2.912 | 2.798 | 2.892 | 1,418,389 | +0.14(+5.12%) |
Nov 25, 2011 | 2.751 | 2.811 | 2.717 | 2.751 | 351,823 | -0.01(-0.24%) |
Nov 23, 2011 | 2.858 | 2.858 | 2.738 | 2.758 | 744,644 | -0.13(-4.64%) |
Nov 22, 2011 | 2.952 | 2.993 | 2.865 | 2.892 | 381,265 | -0.07(-2.27%) |
Nov 21, 2011 | 3.019 | 3.066 | 2.912 | 2.959 | 531,165 | -0.12(-3.92%) |
Nov 18, 2011 | 3.073 | 3.086 | 3.026 | 3.080 | 450,822 | +0.01(+0.44%) |
Nov 17, 2011 | 3.120 | 3.187 | 3.033 | 3.066 | 1,024,402 | -0.06(-1.93%) |
Nov 16, 2011 | 3.060 | 3.221 | 3.053 | 3.127 | 879,661 | +0.03(+0.87%) |
Nov 15, 2011 | 3.046 | 3.140 | 3.026 | 3.100 | 524,949 | +0.05(+1.54%) |
Nov 14, 2011 | 3.167 | 3.174 | 3.026 | 3.053 | 680,432 | -0.14(-4.41%) |
Nov 11, 2011 | 3.133 | 3.214 | 3.133 | 3.194 | 474,903 | +0.10(+3.25%) |
Nov 10, 2011 | 3.113 | 3.184 | 3.053 | 3.093 | 521,484 | +0.05(+1.54%) |
Nov 09, 2011 | 3.207 | 3.221 | 3.046 | 3.046 | 877,783 | -0.26(-7.91%) |
Nov 08, 2011 | 3.268 | 3.321 | 3.160 | 3.308 | 741,001 | +0.07(+2.07%) |
Nov 07, 2011 | 3.180 | 3.261 | 3.120 | 3.241 | 656,629 | +0.05(+1.68%) |
Nov 04, 2011 | 3.140 | 3.221 | 3.080 | 3.187 | 831,026 | +0.00(+0.00%) |
Nov 03, 2011 | 3.093 | 3.214 | 2.972 | 3.187 | 844,449 | +0.15(+4.86%) |
Nov 02, 2011 | 2.925 | 3.080 | 2.925 | 3.039 | 972,629 | +0.17(+6.09%) |
Nov 01, 2011 | 2.905 | 3.060 | 2.852 | 2.865 | 1,127,738 | -0.23(-7.38%) |
Oct 31, 2011 | 3.107 | 3.187 | 3.080 | 3.093 | 998,476 | -0.06(-1.91%) |
Oct 28, 2011 | 3.100 | 3.241 | 3.060 | 3.154 | 1,521,534 | +0.07(+2.17%) |
Oct 27, 2011 | 2.852 | 3.167 | 2.785 | 3.086 | 2,470,319 | +0.22(+7.73%) |
Oct 26, 2011 | 2.952 | 2.992 | 2.778 | 2.865 | 2,850,059 | -0.03(-0.92%) |
Oct 25, 2011 | 3.105 | 3.112 | 2.872 | 2.892 | 1,029,794 | -0.25(-7.86%) |
Oct 24, 2011 | 3.092 | 3.198 | 3.078 | 3.138 | 1,537,289 | +0.05(+1.51%) |
Oct 21, 2011 | 2.912 | 3.092 | 2.878 | 3.092 | 3,023,717 | +0.20(+6.91%) |
Oct 20, 2011 | 2.872 | 2.898 | 2.758 | 2.892 | 769,255 | +0.03(+0.93%) |
Oct 19, 2011 | 2.812 | 2.905 | 2.758 | 2.865 | 1,233,267 | +0.03(+0.94%) |
Oct 18, 2011 | 2.658 | 2.885 | 2.658 | 2.838 | 981,345 | +0.20(+7.58%) |
Oct 17, 2011 | 2.732 | 2.745 | 2.625 | 2.638 | 702,288 | -0.14(-5.04%) |
Oct 14, 2011 | 2.745 | 2.792 | 2.698 | 2.778 | 735,913 | +0.07(+2.46%) |
Oct 13, 2011 | 2.732 | 2.738 | 2.632 | 2.712 | 593,722 | -0.05(-1.93%) |
Oct 12, 2011 | 2.665 | 2.812 | 2.605 | 2.765 | 1,186,002 | +0.13(+5.06%) |
Oct 11, 2011 | 2.565 | 2.652 | 2.519 | 2.632 | 1,598,302 | +0.03(+1.28%) |
Oct 10, 2011 | 2.499 | 2.619 | 2.465 | 2.599 | 1,035,380 | +0.16(+6.56%) |
Oct 07, 2011 | 2.632 | 2.645 | 2.425 | 2.439 | 1,106,228 | -0.20(-7.58%) |
Oct 06, 2011 | 2.559 | 2.638 | 2.532 | 2.638 | 1,273,490 | +0.17(+7.03%) |
Oct 05, 2011 | 2.492 | 2.531 | 2.439 | 2.465 | 1,247,405 | -0.03(-1.33%) |
Oct 04, 2011 | 2.352 | 2.512 | 2.312 | 2.499 | 2,250,627 | +0.13(+5.63%) |