Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 4.096 | 4.096 | 4.037 | 4.037 | 1,447,731 | -0.06(-1.45%) |
Dec 29, 2011 | 4.045 | 4.109 | 4.045 | 4.096 | 1,302,546 | +0.05(+1.18%) |
Dec 28, 2011 | 4.140 | 4.140 | 4.021 | 4.048 | 1,823,646 | -0.08(-2.02%) |
Dec 27, 2011 | 4.175 | 4.185 | 4.112 | 4.132 | 1,695,101 | -0.04(-1.04%) |
Dec 23, 2011 | 4.219 | 4.239 | 4.152 | 4.175 | 764,487 | -0.06(-1.50%) |
Dec 21, 2011 | 4.124 | 4.259 | 4.124 | 4.239 | 2,815,873 | +0.10(+2.39%) |
Dec 20, 2011 | 4.128 | 4.171 | 4.106 | 4.140 | 1,780,201 | +0.08(+1.95%) |
Dec 19, 2011 | 4.199 | 4.199 | 4.052 | 4.060 | 2,073,651 | -0.12(-2.94%) |
Dec 16, 2011 | 4.219 | 4.223 | 4.100 | 4.183 | 3,875,398 | -0.02(-0.38%) |
Dec 15, 2011 | 4.203 | 4.229 | 4.160 | 4.199 | 1,306,117 | +0.04(+0.86%) |
Dec 14, 2011 | 4.152 | 4.195 | 4.128 | 4.163 | 1,756,868 | -0.02(-0.57%) |
Dec 13, 2011 | 4.211 | 4.310 | 4.160 | 4.187 | 1,877,026 | -0.03(-0.75%) |
Dec 12, 2011 | 4.130 | 4.231 | 4.111 | 4.219 | 4,079,194 | +0.03(+0.74%) |
Dec 09, 2011 | 4.072 | 4.200 | 4.072 | 4.188 | 2,607,796 | +0.12(+3.05%) |
Dec 08, 2011 | 4.114 | 4.130 | 4.052 | 4.064 | 1,947,165 | -0.08(-1.96%) |
Dec 07, 2011 | 4.068 | 4.169 | 4.064 | 4.145 | 1,761,502 | +0.07(+1.61%) |
Dec 06, 2011 | 4.049 | 4.114 | 4.033 | 4.080 | 1,415,315 | +0.02(+0.57%) |
Dec 05, 2011 | 4.021 | 4.107 | 3.990 | 4.056 | 1,908,724 | +0.09(+2.15%) |
Dec 02, 2011 | 4.014 | 4.099 | 3.971 | 3.971 | 1,788,920 | +0.00(+0.00%) |
Dec 01, 2011 | 3.990 | 4.025 | 3.936 | 3.971 | 2,449,303 | -0.03(-0.77%) |
Nov 30, 2011 | 3.975 | 4.029 | 3.925 | 4.002 | 3,912,887 | +0.12(+2.99%) |
Nov 29, 2011 | 3.940 | 3.979 | 3.882 | 3.886 | 2,132,015 | -0.06(-1.47%) |
Nov 28, 2011 | 3.878 | 3.952 | 3.863 | 3.944 | 2,280,225 | +0.15(+3.98%) |
Nov 25, 2011 | 3.808 | 3.843 | 3.793 | 3.793 | 1,392,214 | -0.02(-0.61%) |
Nov 23, 2011 | 3.816 | 3.847 | 3.804 | 3.816 | 2,747,638 | -0.04(-1.10%) |
Nov 22, 2011 | 3.878 | 3.897 | 3.812 | 3.859 | 1,912,841 | -0.01(-0.30%) |
Nov 21, 2011 | 3.870 | 3.890 | 3.773 | 3.870 | 6,056,035 | -0.04(-0.99%) |
Nov 18, 2011 | 3.967 | 4.006 | 3.894 | 3.909 | 2,911,897 | -0.06(-1.46%) |
Nov 17, 2011 | 4.060 | 4.068 | 3.948 | 3.967 | 1,472,060 | -0.09(-2.10%) |
Nov 16, 2011 | 4.134 | 4.165 | 4.041 | 4.052 | 2,504,368 | -0.14(-3.24%) |
Nov 15, 2011 | 3.983 | 4.200 | 3.971 | 4.188 | 1,932,238 | +0.22(+5.67%) |
Nov 14, 2011 | 4.138 | 4.145 | 3.944 | 3.963 | 2,018,512 | -0.20(-4.84%) |
Nov 11, 2011 | 4.103 | 4.176 | 4.080 | 4.165 | 1,203,492 | +0.10(+2.38%) |
Nov 10, 2011 | 4.111 | 4.138 | 4.025 | 4.068 | 1,544,726 | +0.01(+0.19%) |
Nov 09, 2011 | 4.118 | 4.172 | 4.056 | 4.060 | 1,615,933 | -0.14(-3.41%) |
Nov 08, 2011 | 4.211 | 4.242 | 4.140 | 4.203 | 2,064,447 | +0.02(+0.46%) |
Nov 07, 2011 | 4.203 | 4.262 | 4.165 | 4.184 | 1,639,017 | -0.05(-1.28%) |
Nov 04, 2011 | 4.378 | 4.378 | 4.223 | 4.238 | 1,862,174 | -0.23(-5.12%) |
Nov 03, 2011 | 4.405 | 4.471 | 4.300 | 4.467 | 1,225,995 | +0.07(+1.59%) |
Nov 02, 2011 | 4.370 | 4.440 | 4.308 | 4.397 | 977,578 | +0.07(+1.61%) |
Nov 01, 2011 | 4.339 | 4.506 | 4.312 | 4.327 | 1,370,400 | -0.17(-3.87%) |
Oct 31, 2011 | 4.564 | 4.566 | 4.498 | 4.502 | 1,153,376 | -0.12(-2.60%) |
Oct 28, 2011 | 4.591 | 4.653 | 4.568 | 4.622 | 1,169,604 | +0.01(+0.17%) |
Oct 27, 2011 | 4.513 | 4.649 | 4.455 | 4.614 | 2,562,298 | +0.21(+4.84%) |
Oct 26, 2011 | 4.339 | 4.401 | 4.296 | 4.401 | 1,962,263 | +0.12(+2.81%) |
Oct 25, 2011 | 4.386 | 4.397 | 4.277 | 4.281 | 1,324,091 | -0.15(-3.41%) |
Oct 24, 2011 | 4.277 | 4.432 | 4.227 | 4.432 | 2,487,949 | +0.16(+3.72%) |
Oct 21, 2011 | 4.471 | 4.490 | 4.157 | 4.273 | 2,967,127 | -0.12(-2.82%) |
Oct 20, 2011 | 4.413 | 4.428 | 4.300 | 4.397 | 1,032,170 | -0.02(-0.44%) |
Oct 19, 2011 | 4.378 | 4.475 | 4.374 | 4.417 | 1,327,707 | +0.04(+0.97%) |
Oct 18, 2011 | 4.331 | 4.405 | 4.316 | 4.374 | 1,770,950 | +0.07(+1.53%) |
Oct 17, 2011 | 4.393 | 4.405 | 4.289 | 4.308 | 1,200,901 | -0.13(-2.97%) |
Oct 14, 2011 | 4.358 | 4.448 | 4.339 | 4.440 | 1,341,511 | +0.12(+2.78%) |
Oct 13, 2011 | 4.300 | 4.370 | 4.269 | 4.320 | 1,341,849 | -0.00(-0.09%) |
Oct 12, 2011 | 4.304 | 4.366 | 4.246 | 4.324 | 1,972,249 | +0.06(+1.45%) |
Oct 11, 2011 | 4.246 | 4.339 | 4.219 | 4.262 | 1,650,821 | -0.00(-0.09%) |
Oct 10, 2011 | 4.126 | 4.265 | 4.126 | 4.265 | 1,593,998 | +0.19(+4.76%) |
Oct 07, 2011 | 4.316 | 4.320 | 4.049 | 4.072 | 1,837,857 | -0.25(-5.74%) |
Oct 06, 2011 | 4.269 | 4.320 | 4.196 | 4.320 | 1,405,303 | +0.14(+3.34%) |
Oct 05, 2011 | 4.269 | 4.269 | 4.068 | 4.180 | 1,769,819 | -0.08(-1.91%) |
Oct 04, 2011 | 3.963 | 4.281 | 3.909 | 4.262 | 2,749,300 | +0.26(+6.59%) |