Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 3.875 | 3.875 | 3.840 | 3.875 | 758,549 | +0.10(+2.62%) |
Nov 29, 2011 | 3.753 | 3.791 | 3.749 | 3.776 | 390,118 | +0.03(+0.81%) |
Nov 28, 2011 | 3.768 | 3.779 | 3.730 | 3.745 | 415,549 | +0.05(+1.34%) |
Nov 25, 2011 | 3.673 | 3.704 | 3.672 | 3.696 | 306,459 | +0.01(+0.31%) |
Nov 23, 2011 | 3.700 | 3.704 | 3.677 | 3.685 | 628,856 | -0.05(-1.42%) |
Nov 22, 2011 | 3.723 | 3.749 | 3.719 | 3.738 | 614,929 | -0.00(-0.10%) |
Nov 21, 2011 | 3.749 | 3.757 | 3.715 | 3.742 | 531,903 | -0.06(-1.58%) |
Nov 18, 2011 | 3.828 | 3.828 | 3.794 | 3.802 | 505,720 | -0.01(-0.20%) |
Nov 17, 2011 | 3.847 | 3.854 | 3.783 | 3.809 | 820,012 | -0.03(-0.88%) |
Nov 16, 2011 | 3.843 | 3.888 | 3.832 | 3.843 | 634,568 | -0.03(-0.78%) |
Nov 15, 2011 | 3.817 | 3.881 | 3.817 | 3.873 | 524,400 | +0.03(+0.88%) |
Nov 14, 2011 | 3.854 | 3.869 | 3.825 | 3.839 | 407,164 | -0.03(-0.78%) |
Nov 11, 2011 | 3.873 | 3.888 | 3.858 | 3.869 | 398,459 | +0.05(+1.18%) |
Nov 10, 2011 | 3.813 | 3.836 | 3.790 | 3.824 | 377,956 | +0.04(+1.00%) |
Nov 09, 2011 | 3.802 | 3.843 | 3.775 | 3.787 | 695,135 | -0.11(-2.80%) |
Nov 08, 2011 | 3.900 | 3.918 | 3.869 | 3.896 | 1,391,024 | -0.00(-0.10%) |
Nov 07, 2011 | 3.858 | 3.900 | 3.842 | 3.900 | 530,104 | +0.03(+0.78%) |
Nov 04, 2011 | 3.847 | 3.877 | 3.832 | 3.869 | 268,696 | -0.00(-0.10%) |
Nov 03, 2011 | 3.858 | 3.881 | 3.802 | 3.873 | 550,827 | +0.04(+1.08%) |
Nov 02, 2011 | 3.836 | 3.854 | 3.805 | 3.832 | 569,979 | +0.05(+1.29%) |
Nov 01, 2011 | 3.730 | 3.809 | 3.730 | 3.783 | 891,381 | -0.09(-2.24%) |
Oct 31, 2011 | 3.907 | 3.915 | 3.869 | 3.869 | 499,111 | -0.07(-1.72%) |
Oct 28, 2011 | 3.858 | 3.941 | 3.858 | 3.937 | 381,342 | +0.02(+0.48%) |
Oct 27, 2011 | 3.926 | 3.960 | 3.896 | 3.918 | 970,804 | +0.07(+1.76%) |
Oct 26, 2011 | 3.839 | 3.858 | 3.802 | 3.851 | 584,208 | +0.03(+0.89%) |
Oct 25, 2011 | 3.869 | 3.881 | 3.805 | 3.817 | 647,315 | -0.08(-2.03%) |
Oct 24, 2011 | 3.858 | 3.903 | 3.858 | 3.896 | 573,918 | +0.03(+0.78%) |
Oct 21, 2011 | 3.866 | 3.884 | 3.847 | 3.866 | 416,050 | +0.05(+1.18%) |
Oct 20, 2011 | 3.809 | 3.836 | 3.783 | 3.820 | 318,445 | +0.00(+0.02%) |
Oct 19, 2011 | 3.838 | 3.861 | 3.808 | 3.820 | 524,892 | -0.04(-0.97%) |
Oct 18, 2011 | 3.767 | 3.868 | 3.752 | 3.857 | 568,361 | +0.08(+2.18%) |
Oct 17, 2011 | 3.801 | 3.820 | 3.760 | 3.775 | 334,722 | -0.06(-1.46%) |
Oct 14, 2011 | 3.808 | 3.831 | 3.783 | 3.831 | 268,630 | +0.06(+1.68%) |
Oct 13, 2011 | 3.749 | 3.767 | 3.708 | 3.767 | 323,363 | -0.01(-0.30%) |
Oct 12, 2011 | 3.760 | 3.801 | 3.745 | 3.779 | 501,345 | +0.04(+1.10%) |
Oct 11, 2011 | 3.696 | 3.752 | 3.689 | 3.737 | 428,049 | +0.01(+0.30%) |
Oct 10, 2011 | 3.667 | 3.726 | 3.667 | 3.726 | 447,126 | +0.10(+2.67%) |
Oct 07, 2011 | 3.655 | 3.663 | 3.607 | 3.629 | 426,782 | -0.01(-0.31%) |
Oct 06, 2011 | 3.614 | 3.644 | 3.611 | 3.640 | 508,145 | +0.06(+1.67%) |
Oct 05, 2011 | 3.536 | 3.596 | 3.510 | 3.581 | 641,499 | +0.06(+1.80%) |
Oct 04, 2011 | 3.499 | 3.525 | 3.387 | 3.517 | 1,366,689 | -0.02(-0.53%) |
Oct 03, 2011 | 3.659 | 3.667 | 3.532 | 3.536 | 577,429 | -0.15(-3.96%) |
Sep 30, 2011 | 3.730 | 3.730 | 3.670 | 3.681 | 490,102 | -0.07(-1.79%) |
Sep 29, 2011 | 3.767 | 3.793 | 3.689 | 3.749 | 296,642 | +0.02(+0.50%) |
Sep 28, 2011 | 3.793 | 3.808 | 3.719 | 3.730 | 370,327 | -0.06(-1.48%) |
Sep 27, 2011 | 3.812 | 3.849 | 3.779 | 3.786 | 323,537 | +0.03(+0.90%) |
Sep 26, 2011 | 3.745 | 3.756 | 3.681 | 3.752 | 874,369 | +0.04(+1.11%) |
Sep 23, 2011 | 3.708 | 3.737 | 3.693 | 3.711 | 417,170 | -0.01(-0.30%) |
Sep 22, 2011 | 3.719 | 3.767 | 3.678 | 3.723 | 622,400 | -0.09(-2.35%) |
Sep 21, 2011 | 3.920 | 3.924 | 3.801 | 3.812 | 367,153 | -0.10(-2.65%) |
Sep 20, 2011 | 3.912 | 3.945 | 3.894 | 3.916 | 593,616 | +0.01(+0.38%) |
Sep 19, 2011 | 3.879 | 3.908 | 3.853 | 3.901 | 379,802 | -0.03(-0.85%) |
Sep 16, 2011 | 3.953 | 3.960 | 3.920 | 3.934 | 455,093 | +0.00(+0.00%) |
Sep 15, 2011 | 3.920 | 3.960 | 3.886 | 3.934 | 387,386 | +0.06(+1.43%) |
Sep 14, 2011 | 3.842 | 3.905 | 3.805 | 3.879 | 613,641 | +0.05(+1.26%) |
Sep 13, 2011 | 3.760 | 3.831 | 3.760 | 3.831 | 448,542 | +0.04(+1.17%) |
Sep 12, 2011 | 3.753 | 3.786 | 3.716 | 3.786 | 614,031 | -0.00(-0.10%) |
Sep 09, 2011 | 3.834 | 3.838 | 3.749 | 3.790 | 663,990 | -0.08(-2.10%) |
Sep 08, 2011 | 3.875 | 3.916 | 3.849 | 3.871 | 398,477 | -0.03(-0.85%) |
Sep 07, 2011 | 3.849 | 3.905 | 3.846 | 3.905 | 253,930 | +0.11(+2.83%) |
Sep 06, 2011 | 3.735 | 3.797 | 3.720 | 3.797 | 918,285 | -0.02(-0.58%) |
Sep 02, 2011 | 3.857 | 3.868 | 3.812 | 3.820 | 578,204 | -0.10(-2.55%) |