Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 3.540 | 3.645 | 3.280 | 3.570 | 30,738 | -0.02(-0.56%) |
Dec 29, 2011 | 3.500 | 3.600 | 3.450 | 3.590 | 10,686 | +0.18(+5.28%) |
Dec 28, 2011 | 3.500 | 3.508 | 3.330 | 3.410 | 4,833 | -0.09(-2.57%) |
Dec 27, 2011 | 3.410 | 3.500 | 3.190 | 3.500 | 24,195 | +0.09(+2.64%) |
Dec 23, 2011 | 3.260 | 3.420 | 3.260 | 3.410 | 2,750 | +0.00(+0.00%) |
Dec 21, 2011 | 3.400 | 3.600 | 3.230 | 3.410 | 18,917 | +0.00(+0.00%) |
Dec 20, 2011 | 3.600 | 3.600 | 3.400 | 3.410 | 26,341 | -0.18(-5.01%) |
Dec 19, 2011 | 3.460 | 3.590 | 3.460 | 3.590 | 29,015 | +0.07(+1.99%) |
Dec 16, 2011 | 3.575 | 3.600 | 3.500 | 3.520 | 19,412 | -0.03(-0.85%) |
Dec 15, 2011 | 3.697 | 3.697 | 3.550 | 3.550 | 5,463 | -0.04(-1.11%) |
Dec 14, 2011 | 3.730 | 3.730 | 3.554 | 3.590 | 1,898 | -0.02(-0.55%) |
Dec 13, 2011 | 3.630 | 3.640 | 3.500 | 3.610 | 13,196 | +0.11(+3.14%) |
Dec 12, 2011 | 3.590 | 3.590 | 3.460 | 3.500 | 3,400 | -0.10(-2.78%) |
Dec 09, 2011 | 3.510 | 3.690 | 3.500 | 3.600 | 26,899 | +0.09(+2.56%) |
Dec 08, 2011 | 3.670 | 3.860 | 3.500 | 3.510 | 8,548 | -0.14(-3.84%) |
Dec 07, 2011 | 3.560 | 3.650 | 3.560 | 3.650 | 2,899 | +0.11(+3.11%) |
Dec 06, 2011 | 3.630 | 3.750 | 3.540 | 3.540 | 12,472 | -0.16(-4.32%) |
Dec 05, 2011 | 3.770 | 3.770 | 3.510 | 3.700 | 13,944 | +0.01(+0.27%) |
Dec 02, 2011 | 3.760 | 3.760 | 3.680 | 3.690 | 20,451 | -0.06(-1.60%) |
Dec 01, 2011 | 3.780 | 3.790 | 3.560 | 3.750 | 7,170 | -0.05(-1.32%) |
Nov 30, 2011 | 3.760 | 3.800 | 3.580 | 3.800 | 11,435 | +0.11(+2.98%) |
Nov 29, 2011 | 3.610 | 3.830 | 3.570 | 3.690 | 14,641 | +0.08(+2.22%) |
Nov 28, 2011 | 3.780 | 3.810 | 3.600 | 3.610 | 9,660 | -0.18(-4.65%) |
Nov 25, 2011 | 3.960 | 3.960 | 3.570 | 3.786 | 4,060 | -0.20(-5.11%) |
Nov 23, 2011 | 3.830 | 3.990 | 3.570 | 3.990 | 16,749 | +0.14(+3.64%) |
Nov 22, 2011 | 3.850 | 3.990 | 3.820 | 3.850 | 7,030 | -0.01(-0.26%) |
Nov 21, 2011 | 3.900 | 3.990 | 3.820 | 3.860 | 3,378 | -0.04(-1.03%) |
Nov 18, 2011 | 3.950 | 4.000 | 3.830 | 3.900 | 10,501 | -0.01(-0.26%) |
Nov 17, 2011 | 4.000 | 4.000 | 3.910 | 3.910 | 3,000 | -0.09(-2.25%) |
Nov 16, 2011 | 4.000 | 4.000 | 3.930 | 4.000 | 4,800 | +0.02(+0.50%) |
Nov 15, 2011 | 3.990 | 4.000 | 3.944 | 3.980 | 4,206 | +0.00(+0.13%) |
Nov 14, 2011 | 3.990 | 4.000 | 3.975 | 3.975 | 11,812 | +0.00(+0.13%) |
Nov 11, 2011 | 3.980 | 4.000 | 3.895 | 3.970 | 10,775 | +0.00(+0.00%) |
Nov 10, 2011 | 3.920 | 3.990 | 3.800 | 3.970 | 37,427 | +0.11(+2.85%) |
Nov 09, 2011 | 3.850 | 3.972 | 3.850 | 3.860 | 12,360 | -0.05(-1.28%) |
Nov 08, 2011 | 3.810 | 4.000 | 3.810 | 3.910 | 6,066 | +0.08(+2.09%) |
Nov 07, 2011 | 4.050 | 4.060 | 3.830 | 3.830 | 9,604 | -0.17(-4.25%) |
Nov 04, 2011 | 3.890 | 4.000 | 3.751 | 4.000 | 21,481 | +0.12(+3.09%) |
Nov 03, 2011 | 3.930 | 3.930 | 3.860 | 3.880 | 18,278 | -0.02(-0.51%) |
Nov 02, 2011 | 3.880 | 3.910 | 3.880 | 3.900 | 1,400 | +0.02(+0.52%) |
Nov 01, 2011 | 3.840 | 3.900 | 3.810 | 3.880 | 5,026 | +0.03(+0.78%) |
Oct 31, 2011 | 3.870 | 3.900 | 3.840 | 3.850 | 6,729 | -0.05(-1.28%) |
Oct 28, 2011 | 3.850 | 3.900 | 3.850 | 3.900 | 9,388 | +0.04(+1.04%) |
Oct 27, 2011 | 3.900 | 4.000 | 3.860 | 3.860 | 30,086 | +0.02(+0.52%) |
Oct 26, 2011 | 3.850 | 3.850 | 3.725 | 3.840 | 5,167 | +0.10(+2.67%) |
Oct 25, 2011 | 3.750 | 3.750 | 3.700 | 3.740 | 6,011 | -0.01(-0.27%) |
Oct 24, 2011 | 3.940 | 3.940 | 3.630 | 3.750 | 31,892 | -0.10(-2.65%) |
Oct 21, 2011 | 3.870 | 3.989 | 3.750 | 3.852 | 16,042 | -0.01(-0.21%) |
Oct 20, 2011 | 3.900 | 3.925 | 3.860 | 3.860 | 4,548 | -0.07(-1.78%) |
Oct 19, 2011 | 3.870 | 3.979 | 3.850 | 3.930 | 35,570 | +0.15(+3.97%) |
Oct 18, 2011 | 3.900 | 3.900 | 3.760 | 3.780 | 12,942 | -0.09(-2.42%) |
Oct 17, 2011 | 3.980 | 4.000 | 3.873 | 3.873 | 26,971 | -0.07(-1.69%) |
Oct 14, 2011 | 4.030 | 4.060 | 3.870 | 3.940 | 12,225 | -0.07(-1.75%) |
Oct 13, 2011 | 4.040 | 4.040 | 3.890 | 4.010 | 10,234 | +0.06(+1.52%) |
Oct 12, 2011 | 3.950 | 4.040 | 3.850 | 3.950 | 25,001 | +0.09(+2.33%) |
Oct 11, 2011 | 3.800 | 3.964 | 3.761 | 3.860 | 5,016 | +0.02(+0.52%) |
Oct 10, 2011 | 3.990 | 4.000 | 3.770 | 3.840 | 12,200 | -0.14(-3.52%) |
Oct 07, 2011 | 3.990 | 4.000 | 3.950 | 3.980 | 13,366 | +0.11(+2.84%) |
Oct 06, 2011 | 4.120 | 4.120 | 3.800 | 3.870 | 8,748 | -0.21(-5.15%) |
Oct 05, 2011 | 3.250 | 4.080 | 3.250 | 4.080 | 20,099 | +0.74(+22.16%) |
Oct 04, 2011 | 3.690 | 3.744 | 3.340 | 3.340 | 16,773 | -0.46(-12.11%) |