Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 3.809 | 3.828 | 3.659 | 3.677 | 4,914 | -0.04(-1.01%) |
Dec 29, 2011 | 3.978 | 3.978 | 3.715 | 3.715 | 8,147 | -0.18(-4.58%) |
Dec 28, 2011 | 3.771 | 3.986 | 3.668 | 3.893 | 34,988 | +0.07(+1.92%) |
Dec 27, 2011 | 3.818 | 3.940 | 3.677 | 3.820 | 20,183 | +0.10(+2.57%) |
Dec 23, 2011 | 3.846 | 3.846 | 3.696 | 3.724 | 20,868 | -0.01(-0.25%) |
Dec 21, 2011 | 3.893 | 3.912 | 3.668 | 3.734 | 3,967 | +0.03(+0.76%) |
Dec 20, 2011 | 3.696 | 3.893 | 3.687 | 3.706 | 5,967 | +0.01(+0.25%) |
Dec 19, 2011 | 3.940 | 3.940 | 3.696 | 3.696 | 4,400 | +0.00(+0.00%) |
Dec 16, 2011 | 3.790 | 3.799 | 3.696 | 3.696 | 5,278 | -0.09(-2.48%) |
Dec 15, 2011 | 3.940 | 3.978 | 3.790 | 3.790 | 5,679 | -0.16(-3.99%) |
Dec 14, 2011 | 4.034 | 4.071 | 3.762 | 3.948 | 9,442 | +0.20(+5.20%) |
Dec 13, 2011 | 3.865 | 3.940 | 3.668 | 3.753 | 34,352 | -0.19(-4.76%) |
Dec 12, 2011 | 3.874 | 3.964 | 3.865 | 3.940 | 23,363 | +0.08(+1.94%) |
Dec 09, 2011 | 3.912 | 4.081 | 3.865 | 3.865 | 3,265 | -0.02(-0.48%) |
Dec 08, 2011 | 3.912 | 4.175 | 3.811 | 3.884 | 9,041 | -0.06(-1.43%) |
Dec 07, 2011 | 3.799 | 4.081 | 3.799 | 3.940 | 34,390 | +0.19(+5.00%) |
Dec 06, 2011 | 3.828 | 3.987 | 3.753 | 3.753 | 31,964 | -0.08(-1.96%) |
Dec 05, 2011 | 3.734 | 3.987 | 3.668 | 3.828 | 24,541 | +0.09(+2.51%) |
Dec 02, 2011 | 3.565 | 3.856 | 3.518 | 3.734 | 5,943 | +0.22(+6.13%) |
Dec 01, 2011 | 3.790 | 3.846 | 3.312 | 3.518 | 31,004 | -0.18(-4.82%) |
Nov 30, 2011 | 3.677 | 3.706 | 3.584 | 3.696 | 2,289 | +0.09(+2.60%) |
Nov 29, 2011 | 3.724 | 3.724 | 3.602 | 3.602 | 2,451 | -0.11(-3.03%) |
Nov 28, 2011 | 3.602 | 3.724 | 3.602 | 3.715 | 1,151 | +0.09(+2.59%) |
Nov 25, 2011 | 3.724 | 3.724 | 3.621 | 3.621 | 831 | -0.04(-1.03%) |
Nov 23, 2011 | 3.546 | 3.734 | 3.518 | 3.659 | 7,684 | -0.01(-0.26%) |
Nov 22, 2011 | 3.518 | 3.743 | 3.518 | 3.668 | 1,625 | -0.05(-1.26%) |
Nov 21, 2011 | 3.724 | 3.753 | 3.518 | 3.715 | 4,859 | -0.04(-1.00%) |
Nov 18, 2011 | 3.762 | 3.762 | 3.655 | 3.753 | 6,902 | +0.03(+0.68%) |
Nov 17, 2011 | 3.743 | 3.753 | 3.509 | 3.727 | 15,992 | -0.02(-0.43%) |
Nov 16, 2011 | 3.377 | 3.743 | 3.340 | 3.743 | 13,960 | +0.39(+11.76%) |
Nov 15, 2011 | 3.480 | 3.518 | 3.349 | 3.349 | 3,931 | -0.11(-3.25%) |
Nov 14, 2011 | 3.556 | 3.556 | 3.405 | 3.462 | 7,706 | -0.09(-2.64%) |
Nov 11, 2011 | 3.452 | 3.556 | 3.353 | 3.556 | 11,387 | +0.24(+7.37%) |
Nov 10, 2011 | 3.471 | 3.471 | 3.312 | 3.312 | 6,994 | -0.07(-1.94%) |
Nov 09, 2011 | 3.302 | 3.509 | 3.302 | 3.377 | 13,558 | -0.13(-3.74%) |
Nov 08, 2011 | 3.040 | 3.509 | 2.786 | 3.509 | 33,464 | +0.83(+31.23%) |
Nov 07, 2011 | 2.927 | 2.927 | 2.674 | 2.674 | 5,081 | -0.25(-8.65%) |
Nov 04, 2011 | 2.861 | 2.927 | 2.674 | 2.927 | 8,149 | +0.13(+4.70%) |
Nov 03, 2011 | 2.880 | 2.983 | 2.636 | 2.796 | 14,881 | -0.08(-2.93%) |
Nov 02, 2011 | 2.674 | 2.880 | 2.674 | 2.880 | 4,310 | +0.21(+7.72%) |
Nov 01, 2011 | 2.814 | 2.852 | 2.674 | 2.674 | 6,068 | -0.23(-8.06%) |
Oct 31, 2011 | 3.049 | 3.049 | 2.814 | 2.908 | 40,094 | +0.14(+5.08%) |
Oct 27, 2011 | 2.814 | 2.767 | 2.767 | 2.767 | 5,969 | +0.05(+1.72%) |
Oct 26, 2011 | 2.580 | 2.791 | 2.580 | 2.721 | 3,730 | -0.08(-3.01%) |
Oct 25, 2011 | 3.011 | 3.011 | 2.664 | 2.805 | 3,568 | +0.04(+1.36%) |
Oct 24, 2011 | 3.011 | 3.011 | 2.617 | 2.767 | 8,604 | +0.09(+3.51%) |
Oct 21, 2011 | 2.721 | 2.721 | 2.674 | 2.674 | 986 | -0.12(-4.36%) |
Oct 20, 2011 | 2.777 | 2.889 | 2.683 | 2.796 | 8,358 | +0.04(+1.36%) |
Oct 19, 2011 | 2.786 | 2.993 | 2.758 | 2.758 | 6,863 | -0.02(-0.68%) |
Oct 18, 2011 | 2.824 | 3.096 | 2.777 | 2.777 | 7,843 | -0.20(-6.62%) |
Oct 17, 2011 | 2.993 | 3.040 | 2.843 | 2.974 | 1,097 | -0.06(-1.86%) |
Oct 14, 2011 | 2.908 | 3.030 | 2.908 | 3.030 | 1,801 | +0.09(+3.19%) |
Oct 13, 2011 | 2.852 | 2.936 | 2.852 | 2.936 | 426 | +0.06(+1.95%) |
Oct 12, 2011 | 3.021 | 3.096 | 2.721 | 2.880 | 6,245 | +0.02(+0.66%) |
Oct 11, 2011 | 2.955 | 2.965 | 2.796 | 2.861 | 5,981 | -0.12(-4.09%) |
Oct 10, 2011 | 2.777 | 2.983 | 2.777 | 2.983 | 1,863 | +0.14(+4.95%) |
Oct 07, 2011 | 2.702 | 2.843 | 2.692 | 2.843 | 9,076 | -0.18(-5.90%) |
Oct 06, 2011 | 3.021 | 3.021 | 3.021 | 3.021 | 527 | +0.03(+0.94%) |
Oct 05, 2011 | 2.889 | 2.993 | 2.843 | 2.993 | 4,797 | +0.24(+8.87%) |
Oct 04, 2011 | 2.814 | 2.814 | 2.730 | 2.749 | 1,757 | +0.03(+1.03%) |