Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 4.144 | 4.144 | 4.077 | 4.128 | 22,841 | +0.05(+1.24%) |
Dec 29, 2011 | 4.028 | 4.096 | 4.028 | 4.077 | 9,354 | +0.07(+1.66%) |
Dec 28, 2011 | 4.057 | 4.057 | 4.010 | 4.011 | 25,936 | -0.16(-3.74%) |
Dec 27, 2011 | 4.204 | 4.204 | 3.817 | 4.166 | 31,064 | +0.02(+0.43%) |
Dec 23, 2011 | 4.083 | 4.149 | 4.070 | 4.149 | 92,147 | +0.17(+4.16%) |
Dec 21, 2011 | 3.926 | 3.983 | 3.902 | 3.983 | 20,434 | +0.33(+9.15%) |
Dec 19, 2011 | 3.649 | 3.649 | 3.649 | 3.649 | 0 | -0.03(-0.83%) |
Dec 16, 2011 | 3.742 | 3.742 | 3.680 | 3.680 | 1,700 | -0.04(-1.14%) |
Dec 15, 2011 | 3.712 | 3.722 | 3.676 | 3.722 | 8,928 | +0.14(+3.84%) |
Dec 13, 2011 | 3.584 | 3.584 | 3.584 | 3.584 | 0 | -0.11(-2.96%) |
Dec 12, 2011 | 3.689 | 3.694 | 3.689 | 3.694 | 5,416 | -0.14(-3.68%) |
Dec 09, 2011 | 3.835 | 3.835 | 3.835 | 3.835 | 850 | +0.13(+3.56%) |
Dec 08, 2011 | 3.762 | 3.775 | 3.703 | 3.703 | 9,354 | -0.19(-4.78%) |
Dec 07, 2011 | 3.774 | 3.939 | 3.774 | 3.889 | 7,653 | +0.07(+1.86%) |
Dec 06, 2011 | 3.781 | 3.871 | 3.781 | 3.818 | 18,929 | +0.08(+2.16%) |
Dec 05, 2011 | 3.868 | 3.868 | 3.737 | 3.737 | 20,409 | -0.02(-0.59%) |
Dec 02, 2011 | 3.944 | 3.944 | 3.729 | 3.760 | 25,001 | -0.12(-3.09%) |
Dec 01, 2011 | 3.897 | 3.914 | 3.879 | 3.879 | 42,518 | +0.07(+1.95%) |
Nov 30, 2011 | 3.709 | 3.805 | 3.709 | 3.805 | 3,444 | +0.31(+8.96%) |
Nov 29, 2011 | 3.469 | 3.548 | 3.469 | 3.493 | 10,629 | +0.09(+2.56%) |
Nov 28, 2011 | 3.436 | 3.436 | 3.406 | 3.406 | 7,653 | +0.21(+6.63%) |
Nov 25, 2011 | 3.203 | 3.203 | 3.194 | 3.194 | 4,251 | -0.04(-1.20%) |
Nov 23, 2011 | 3.241 | 3.288 | 3.233 | 3.233 | 11,054 | -0.15(-4.38%) |
Nov 22, 2011 | 3.373 | 3.410 | 3.328 | 3.381 | 23,810 | -0.01(-0.17%) |
Nov 21, 2011 | 3.468 | 3.663 | 3.057 | 3.387 | 27,212 | -0.18(-5.01%) |
Nov 18, 2011 | 3.600 | 3.600 | 3.560 | 3.565 | 41,243 | +0.01(+0.36%) |
Nov 17, 2011 | 3.642 | 3.648 | 3.509 | 3.553 | 44,219 | -0.21(-5.65%) |
Nov 16, 2011 | 3.765 | 3.765 | 3.765 | 3.765 | 4,251 | -0.17(-4.44%) |
Nov 15, 2011 | 3.848 | 3.943 | 3.839 | 3.940 | 68,880 | +0.04(+0.93%) |
Nov 14, 2011 | 3.868 | 3.904 | 3.859 | 3.904 | 12,755 | -0.10(-2.47%) |
Nov 11, 2011 | 3.976 | 4.003 | 3.969 | 4.003 | 3,401 | +0.23(+6.08%) |
Nov 10, 2011 | 3.790 | 3.801 | 3.774 | 3.774 | 3,401 | +0.13(+3.55%) |
Nov 09, 2011 | 3.644 | 3.644 | 3.644 | 3.644 | 850 | -0.32(-8.10%) |
Nov 08, 2011 | 3.888 | 3.968 | 3.801 | 3.966 | 34,057 | +0.14(+3.70%) |
Nov 07, 2011 | 3.706 | 3.824 | 3.706 | 3.824 | 62,928 | +0.13(+3.56%) |
Nov 04, 2011 | 3.641 | 3.698 | 3.641 | 3.693 | 10,204 | -0.12(-3.08%) |
Nov 03, 2011 | 3.734 | 3.810 | 3.707 | 3.810 | 54,424 | +0.15(+4.18%) |
Nov 02, 2011 | 3.670 | 3.701 | 3.636 | 3.657 | 355,348 | +0.04(+0.97%) |
Nov 01, 2011 | 3.648 | 3.725 | 3.595 | 3.622 | 442,937 | -0.34(-8.63%) |
Oct 31, 2011 | 3.981 | 3.981 | 3.963 | 3.964 | 2,976 | -0.11(-2.60%) |
Oct 28, 2011 | 4.026 | 4.073 | 4.026 | 4.070 | 25,213 | +0.07(+1.83%) |
Oct 27, 2011 | 3.975 | 4.041 | 3.924 | 3.997 | 60,206 | +0.21(+5.47%) |
Oct 26, 2011 | 3.789 | 3.789 | 3.675 | 3.789 | 4,847 | +0.09(+2.56%) |
Oct 25, 2011 | 3.776 | 3.802 | 3.695 | 3.695 | 9,354 | -0.15(-3.86%) |
Oct 24, 2011 | 3.760 | 3.845 | 3.758 | 3.843 | 61,439 | +0.16(+4.38%) |
Oct 21, 2011 | 3.637 | 3.682 | 3.621 | 3.682 | 26,021 | +0.21(+6.17%) |
Oct 20, 2011 | 3.507 | 3.523 | 3.407 | 3.468 | 82,486 | -0.01(-0.17%) |
Oct 19, 2011 | 3.589 | 3.600 | 3.474 | 3.474 | 60,802 | -0.03(-0.77%) |
Oct 18, 2011 | 3.350 | 3.501 | 3.350 | 3.501 | 5,952 | +0.03(+0.88%) |
Oct 17, 2011 | 3.529 | 3.529 | 3.468 | 3.470 | 11,480 | -0.15(-4.13%) |
Oct 14, 2011 | 3.652 | 3.652 | 3.576 | 3.620 | 17,007 | +0.09(+2.67%) |
Oct 13, 2011 | 3.493 | 3.540 | 3.475 | 3.525 | 6,803 | -0.08(-2.25%) |
Oct 12, 2011 | 3.568 | 3.634 | 3.568 | 3.607 | 10,629 | +0.08(+2.30%) |
Oct 11, 2011 | 3.511 | 3.529 | 3.511 | 3.525 | 8,248 | +0.02(+0.54%) |
Oct 10, 2011 | 3.426 | 3.559 | 3.426 | 3.507 | 22,109 | +0.18(+5.37%) |
Oct 07, 2011 | 3.329 | 3.375 | 3.300 | 3.328 | 35,120 | +0.01(+0.35%) |
Oct 06, 2011 | 3.237 | 3.316 | 3.187 | 3.316 | 37,416 | +0.09(+2.81%) |
Oct 05, 2011 | 3.052 | 3.226 | 3.052 | 3.226 | 30,231 | +0.42(+15.01%) |
Oct 04, 2011 | 2.901 | 2.929 | 2.805 | 2.805 | 54,313 | -0.19(-6.32%) |