Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 4.083 | 4.201 | 4.004 | 4.192 | 580,935 | +0.27(+6.83%) |
Nov 29, 2011 | 3.913 | 3.947 | 3.849 | 3.924 | 236,303 | +0.02(+0.47%) |
Nov 28, 2011 | 3.813 | 3.963 | 3.813 | 3.906 | 395,411 | +0.17(+4.56%) |
Nov 25, 2011 | 3.799 | 3.856 | 3.736 | 3.736 | 128,988 | -0.09(-2.32%) |
Nov 23, 2011 | 3.915 | 3.915 | 3.799 | 3.824 | 229,341 | -0.11(-2.88%) |
Nov 22, 2011 | 4.156 | 4.190 | 3.924 | 3.938 | 601,397 | -0.21(-5.04%) |
Nov 21, 2011 | 4.197 | 4.240 | 4.133 | 4.147 | 323,583 | -0.11(-2.56%) |
Nov 18, 2011 | 3.808 | 4.306 | 3.808 | 4.256 | 861,140 | +0.51(+13.64%) |
Nov 17, 2011 | 3.761 | 3.806 | 3.697 | 3.745 | 305,340 | -0.02(-0.42%) |
Nov 16, 2011 | 3.861 | 3.888 | 3.754 | 3.761 | 203,731 | -0.14(-3.61%) |
Nov 15, 2011 | 3.820 | 3.936 | 3.788 | 3.902 | 131,846 | +0.07(+1.78%) |
Nov 14, 2011 | 3.927 | 3.951 | 3.813 | 3.833 | 168,324 | -0.11(-2.71%) |
Nov 11, 2011 | 3.849 | 3.951 | 3.847 | 3.940 | 131,269 | +0.12(+3.03%) |
Nov 10, 2011 | 3.818 | 3.867 | 3.786 | 3.824 | 115,368 | +0.06(+1.63%) |
Nov 09, 2011 | 3.863 | 3.895 | 3.749 | 3.763 | 190,169 | -0.19(-4.77%) |
Nov 08, 2011 | 3.958 | 3.981 | 3.861 | 3.951 | 378,550 | +0.03(+0.75%) |
Nov 07, 2011 | 3.954 | 3.972 | 3.895 | 3.922 | 262,860 | -0.05(-1.14%) |
Nov 04, 2011 | 4.017 | 4.017 | 3.940 | 3.967 | 196,149 | -0.08(-2.07%) |
Nov 03, 2011 | 4.036 | 4.065 | 3.933 | 4.051 | 298,497 | +0.07(+1.77%) |
Nov 02, 2011 | 3.970 | 3.992 | 3.899 | 3.981 | 366,459 | +0.07(+1.71%) |
Nov 01, 2011 | 3.899 | 4.001 | 3.861 | 3.914 | 366,696 | -0.11(-2.68%) |
Oct 31, 2011 | 4.090 | 4.092 | 3.999 | 4.022 | 373,297 | -0.13(-3.22%) |
Oct 28, 2011 | 4.247 | 4.319 | 4.147 | 4.156 | 320,153 | -0.10(-2.40%) |
Oct 27, 2011 | 4.249 | 4.351 | 4.090 | 4.258 | 516,918 | +0.18(+4.40%) |
Oct 26, 2011 | 4.013 | 4.110 | 3.949 | 4.079 | 298,550 | +0.12(+3.16%) |
Oct 25, 2011 | 4.038 | 4.095 | 3.942 | 3.954 | 303,252 | -0.14(-3.39%) |
Oct 24, 2011 | 4.101 | 4.163 | 4.051 | 4.092 | 525,395 | +0.02(+0.56%) |
Oct 21, 2011 | 4.095 | 4.101 | 3.967 | 4.070 | 339,514 | +0.04(+1.01%) |
Oct 20, 2011 | 3.967 | 4.049 | 3.904 | 4.029 | 489,890 | +0.08(+2.07%) |
Oct 19, 2011 | 4.340 | 4.353 | 3.899 | 3.947 | 863,161 | -0.42(-9.67%) |
Oct 18, 2011 | 4.183 | 4.497 | 4.170 | 4.369 | 816,318 | +0.20(+4.74%) |
Oct 17, 2011 | 4.201 | 4.244 | 4.065 | 4.172 | 387,661 | -0.07(-1.76%) |
Oct 14, 2011 | 4.156 | 4.270 | 4.156 | 4.247 | 503,061 | +0.14(+3.49%) |
Oct 13, 2011 | 4.085 | 4.113 | 4.024 | 4.104 | 253,657 | -0.01(-0.22%) |
Oct 12, 2011 | 4.076 | 4.154 | 4.076 | 4.113 | 456,904 | +0.05(+1.34%) |
Oct 11, 2011 | 3.942 | 4.092 | 3.942 | 4.058 | 709,791 | +0.07(+1.88%) |
Oct 10, 2011 | 3.867 | 3.988 | 3.802 | 3.983 | 626,739 | +0.18(+4.65%) |
Oct 07, 2011 | 3.967 | 4.063 | 3.795 | 3.806 | 392,866 | -0.14(-3.62%) |
Oct 06, 2011 | 3.877 | 3.958 | 3.870 | 3.949 | 283,014 | +0.08(+2.17%) |
Oct 05, 2011 | 3.881 | 3.938 | 3.824 | 3.865 | 199,055 | +0.01(+0.18%) |
Oct 04, 2011 | 3.681 | 3.863 | 3.640 | 3.858 | 692,710 | +0.14(+3.66%) |
Oct 03, 2011 | 3.890 | 4.045 | 3.720 | 3.722 | 314,952 | -0.19(-4.93%) |
Sep 30, 2011 | 4.006 | 4.072 | 3.911 | 3.915 | 353,781 | -0.15(-3.69%) |
Sep 29, 2011 | 4.031 | 4.097 | 3.931 | 4.065 | 268,303 | +0.12(+2.93%) |
Sep 28, 2011 | 4.008 | 4.054 | 3.879 | 3.949 | 409,722 | -0.05(-1.31%) |
Sep 27, 2011 | 3.995 | 4.095 | 3.949 | 4.001 | 255,044 | +0.09(+2.32%) |
Sep 26, 2011 | 3.861 | 3.915 | 3.770 | 3.911 | 193,480 | +0.09(+2.26%) |
Sep 23, 2011 | 3.722 | 3.842 | 3.690 | 3.824 | 284,463 | +0.10(+2.81%) |
Sep 22, 2011 | 3.736 | 3.847 | 3.611 | 3.720 | 590,530 | -0.14(-3.59%) |
Sep 21, 2011 | 4.110 | 4.110 | 3.836 | 3.858 | 407,371 | -0.27(-6.55%) |
Sep 20, 2011 | 4.290 | 4.335 | 4.124 | 4.129 | 251,561 | -0.14(-3.19%) |
Sep 19, 2011 | 4.303 | 4.319 | 4.217 | 4.265 | 157,390 | -0.11(-2.49%) |
Sep 16, 2011 | 4.399 | 4.419 | 4.333 | 4.374 | 612,983 | +0.00(+0.10%) |
Sep 15, 2011 | 4.419 | 4.419 | 4.306 | 4.369 | 191,996 | +0.00(+0.00%) |
Sep 14, 2011 | 4.328 | 4.408 | 4.256 | 4.369 | 277,523 | +0.08(+1.80%) |
Sep 13, 2011 | 4.170 | 4.310 | 4.135 | 4.292 | 229,082 | +0.15(+3.51%) |
Sep 12, 2011 | 4.088 | 4.174 | 4.049 | 4.147 | 311,522 | +0.00(+0.11%) |
Sep 09, 2011 | 4.120 | 4.160 | 4.065 | 4.142 | 386,565 | -0.03(-0.71%) |
Sep 08, 2011 | 4.165 | 4.194 | 4.142 | 4.172 | 390,576 | -0.01(-0.33%) |
Sep 07, 2011 | 4.126 | 4.188 | 4.095 | 4.185 | 216,730 | +0.12(+3.08%) |
Sep 06, 2011 | 3.956 | 4.081 | 3.956 | 4.061 | 269,197 | -0.02(-0.39%) |
Sep 02, 2011 | 4.015 | 4.083 | 3.970 | 4.076 | 492,497 | -0.01(-0.28%) |