Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 4.209 | 4.221 | 4.178 | 4.221 | 102,528 | +0.12(+2.82%) |
Nov 29, 2011 | 4.124 | 4.132 | 4.078 | 4.105 | 144,550 | -0.01(-0.19%) |
Nov 28, 2011 | 4.132 | 4.155 | 4.085 | 4.113 | 157,206 | +0.08(+1.92%) |
Nov 25, 2011 | 4.008 | 4.055 | 4.000 | 4.035 | 83,885 | +0.03(+0.87%) |
Nov 23, 2011 | 4.070 | 4.078 | 4.000 | 4.000 | 172,047 | -0.08(-1.99%) |
Nov 22, 2011 | 4.031 | 4.120 | 4.031 | 4.082 | 151,812 | +0.00(+0.00%) |
Nov 21, 2011 | 4.085 | 4.120 | 4.070 | 4.082 | 159,242 | -0.10(-2.40%) |
Nov 18, 2011 | 4.201 | 4.232 | 4.171 | 4.182 | 122,866 | -0.03(-0.73%) |
Nov 17, 2011 | 4.275 | 4.294 | 4.182 | 4.213 | 171,219 | -0.08(-1.89%) |
Nov 16, 2011 | 4.298 | 4.306 | 4.256 | 4.294 | 105,289 | -0.01(-0.18%) |
Nov 15, 2011 | 4.306 | 4.324 | 4.271 | 4.302 | 148,725 | +0.02(+0.36%) |
Nov 14, 2011 | 4.333 | 4.337 | 4.275 | 4.286 | 129,922 | -0.02(-0.36%) |
Nov 11, 2011 | 4.329 | 4.352 | 4.294 | 4.302 | 82,482 | +0.03(+0.82%) |
Nov 10, 2011 | 4.314 | 4.321 | 4.263 | 4.267 | 114,727 | +0.01(+0.27%) |
Nov 09, 2011 | 4.294 | 4.329 | 4.256 | 4.256 | 194,470 | -0.12(-2.74%) |
Nov 08, 2011 | 4.383 | 4.422 | 4.317 | 4.375 | 157,186 | +0.00(+0.02%) |
Nov 07, 2011 | 4.294 | 4.374 | 4.294 | 4.374 | 177,171 | +0.06(+1.42%) |
Nov 04, 2011 | 4.271 | 4.332 | 4.271 | 4.313 | 103,598 | -0.03(-0.79%) |
Nov 03, 2011 | 4.344 | 4.371 | 4.290 | 4.348 | 114,275 | -0.00(-0.09%) |
Nov 02, 2011 | 4.317 | 4.382 | 4.271 | 4.351 | 158,612 | +0.05(+1.16%) |
Nov 01, 2011 | 4.259 | 4.302 | 4.248 | 4.302 | 154,456 | -0.04(-0.83%) |
Oct 31, 2011 | 4.355 | 4.371 | 4.321 | 4.338 | 174,610 | -0.05(-1.10%) |
Oct 28, 2011 | 4.359 | 4.386 | 4.346 | 4.386 | 103,629 | +0.03(+0.79%) |
Oct 27, 2011 | 4.309 | 4.386 | 4.309 | 4.351 | 198,894 | +0.10(+2.25%) |
Oct 26, 2011 | 4.309 | 4.309 | 4.229 | 4.256 | 165,230 | -0.03(-0.80%) |
Oct 25, 2011 | 4.217 | 4.298 | 4.217 | 4.290 | 121,029 | -0.00(-0.09%) |
Oct 24, 2011 | 4.248 | 4.313 | 4.244 | 4.294 | 98,486 | +0.08(+1.91%) |
Oct 21, 2011 | 4.210 | 4.252 | 4.194 | 4.214 | 99,233 | +0.04(+0.94%) |
Oct 20, 2011 | 4.225 | 4.240 | 4.141 | 4.174 | 93,612 | -0.03(-0.66%) |
Oct 19, 2011 | 4.240 | 4.240 | 4.164 | 4.202 | 116,870 | -0.01(-0.18%) |
Oct 18, 2011 | 4.179 | 4.240 | 4.175 | 4.210 | 122,293 | +0.06(+1.48%) |
Oct 17, 2011 | 4.237 | 4.259 | 4.148 | 4.148 | 134,670 | -0.10(-2.43%) |
Oct 14, 2011 | 4.290 | 4.305 | 4.252 | 4.252 | 88,344 | +0.03(+0.63%) |
Oct 13, 2011 | 4.271 | 4.279 | 4.194 | 4.225 | 97,760 | -0.07(-1.52%) |
Oct 12, 2011 | 4.302 | 4.321 | 4.267 | 4.290 | 72,158 | +0.02(+0.38%) |
Oct 11, 2011 | 4.228 | 4.281 | 4.183 | 4.274 | 136,389 | +0.02(+0.54%) |
Oct 10, 2011 | 4.061 | 4.266 | 4.023 | 4.251 | 285,970 | +0.27(+6.67%) |
Oct 07, 2011 | 4.008 | 4.031 | 3.955 | 3.985 | 93,339 | +0.02(+0.38%) |
Oct 06, 2011 | 3.879 | 3.970 | 3.879 | 3.970 | 79,491 | +0.11(+2.95%) |
Oct 05, 2011 | 3.822 | 3.868 | 3.761 | 3.856 | 237,393 | +0.03(+0.89%) |
Oct 04, 2011 | 3.818 | 3.849 | 3.644 | 3.822 | 279,367 | -0.07(-1.76%) |
Oct 03, 2011 | 4.058 | 4.084 | 3.890 | 3.890 | 157,948 | -0.20(-4.83%) |
Sep 30, 2011 | 4.232 | 4.240 | 4.061 | 4.088 | 114,561 | -0.16(-3.75%) |
Sep 29, 2011 | 4.327 | 4.399 | 4.213 | 4.247 | 102,855 | -0.04(-0.97%) |
Sep 28, 2011 | 4.380 | 4.403 | 4.278 | 4.289 | 82,152 | -0.11(-2.50%) |
Sep 27, 2011 | 4.410 | 4.479 | 4.350 | 4.399 | 155,635 | +0.07(+1.67%) |
Sep 26, 2011 | 4.270 | 4.327 | 4.175 | 4.327 | 83,794 | +0.13(+2.98%) |
Sep 23, 2011 | 4.152 | 4.225 | 4.152 | 4.202 | 76,211 | +0.03(+0.82%) |
Sep 22, 2011 | 4.198 | 4.243 | 4.118 | 4.168 | 170,787 | -0.11(-2.57%) |
Sep 21, 2011 | 4.365 | 4.373 | 4.278 | 4.278 | 62,714 | -0.07(-1.66%) |
Sep 20, 2011 | 4.365 | 4.380 | 4.327 | 4.350 | 52,120 | +0.02(+0.53%) |
Sep 19, 2011 | 4.380 | 4.384 | 4.308 | 4.327 | 98,466 | -0.08(-1.72%) |
Sep 16, 2011 | 4.490 | 4.509 | 4.384 | 4.403 | 71,551 | -0.05(-1.19%) |
Sep 15, 2011 | 4.441 | 4.471 | 4.403 | 4.456 | 57,413 | +0.03(+0.69%) |
Sep 14, 2011 | 4.433 | 4.448 | 4.338 | 4.426 | 103,532 | -0.01(-0.15%) |
Sep 13, 2011 | 4.417 | 4.432 | 4.382 | 4.432 | 75,812 | +0.05(+1.06%) |
Sep 12, 2011 | 4.301 | 4.386 | 4.301 | 4.386 | 46,744 | +0.05(+1.09%) |
Sep 09, 2011 | 4.466 | 4.466 | 4.316 | 4.338 | 99,203 | -0.14(-3.19%) |
Sep 08, 2011 | 4.470 | 4.545 | 4.470 | 4.481 | 92,580 | -0.03(-0.75%) |
Sep 07, 2011 | 4.496 | 4.553 | 4.447 | 4.515 | 115,548 | +0.10(+2.21%) |
Sep 06, 2011 | 4.474 | 4.511 | 4.406 | 4.417 | 122,261 | -0.15(-3.37%) |
Sep 02, 2011 | 4.617 | 4.617 | 4.556 | 4.572 | 68,806 | -0.07(-1.54%) |