Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 3.708 | 3.744 | 3.676 | 3.740 | 32,666 | +0.06(+1.72%) |
Nov 29, 2011 | 3.695 | 3.722 | 3.676 | 3.676 | 19,534 | -0.00(-0.12%) |
Nov 28, 2011 | 3.636 | 3.704 | 3.636 | 3.681 | 30,973 | +0.09(+2.49%) |
Nov 25, 2011 | 3.586 | 3.609 | 3.586 | 3.592 | 2,141 | -0.01(-0.35%) |
Nov 23, 2011 | 3.586 | 3.618 | 3.586 | 3.604 | 19,767 | +0.01(+0.25%) |
Nov 22, 2011 | 3.609 | 3.631 | 3.568 | 3.595 | 29,738 | -0.05(-1.24%) |
Nov 21, 2011 | 3.667 | 3.713 | 3.618 | 3.640 | 25,601 | -0.08(-2.18%) |
Nov 18, 2011 | 3.704 | 3.735 | 3.670 | 3.722 | 33,096 | -0.00(-0.01%) |
Nov 17, 2011 | 3.681 | 3.749 | 3.663 | 3.722 | 30,720 | -0.03(-0.71%) |
Nov 16, 2011 | 3.726 | 3.798 | 3.713 | 3.749 | 40,831 | -0.00(-0.12%) |
Nov 15, 2011 | 3.726 | 3.780 | 3.695 | 3.753 | 11,678 | +0.01(+0.24%) |
Nov 14, 2011 | 3.717 | 3.744 | 3.663 | 3.744 | 37,464 | +0.02(+0.61%) |
Nov 11, 2011 | 3.753 | 3.789 | 3.708 | 3.722 | 35,486 | -0.02(-0.60%) |
Nov 10, 2011 | 3.753 | 3.789 | 3.726 | 3.744 | 27,829 | +0.03(+0.79%) |
Nov 09, 2011 | 3.717 | 3.789 | 3.715 | 3.715 | 7,475 | +0.02(+0.41%) |
Nov 08, 2011 | 3.740 | 3.740 | 3.699 | 3.699 | 29,465 | -0.04(-1.19%) |
Nov 07, 2011 | 3.681 | 3.803 | 3.681 | 3.744 | 38,891 | +0.05(+1.34%) |
Nov 04, 2011 | 3.613 | 3.699 | 3.609 | 3.695 | 77,107 | +0.09(+2.63%) |
Nov 03, 2011 | 3.613 | 3.658 | 3.577 | 3.600 | 16,958 | -0.00(-0.13%) |
Nov 02, 2011 | 3.609 | 3.649 | 3.564 | 3.604 | 29,638 | +0.02(+0.50%) |
Nov 01, 2011 | 3.604 | 3.625 | 3.578 | 3.586 | 42,259 | -0.05(-1.36%) |
Oct 31, 2011 | 3.550 | 3.663 | 3.550 | 3.636 | 56,016 | +0.03(+0.75%) |
Oct 28, 2011 | 3.618 | 3.667 | 3.555 | 3.609 | 27,076 | +0.00(+0.00%) |
Oct 27, 2011 | 3.505 | 3.654 | 3.505 | 3.609 | 65,604 | +0.14(+4.17%) |
Oct 26, 2011 | 3.338 | 3.464 | 3.338 | 3.464 | 16,803 | +0.10(+2.95%) |
Oct 25, 2011 | 3.491 | 3.491 | 3.338 | 3.365 | 43,411 | -0.13(-3.75%) |
Oct 24, 2011 | 3.406 | 3.510 | 3.365 | 3.496 | 31,596 | +0.11(+3.21%) |
Oct 21, 2011 | 3.428 | 3.428 | 3.388 | 3.388 | 39,585 | -0.04(-1.18%) |
Oct 20, 2011 | 3.383 | 3.446 | 3.383 | 3.428 | 43,509 | -0.02(-0.65%) |
Oct 19, 2011 | 3.415 | 3.451 | 3.383 | 3.451 | 22,261 | +0.05(+1.46%) |
Oct 18, 2011 | 3.419 | 3.464 | 3.388 | 3.401 | 36,785 | -0.02(-0.66%) |
Oct 17, 2011 | 3.433 | 3.455 | 3.383 | 3.424 | 59,745 | -0.03(-0.78%) |
Oct 14, 2011 | 3.496 | 3.519 | 3.415 | 3.451 | 25,262 | -0.02(-0.65%) |
Oct 13, 2011 | 3.445 | 3.482 | 3.406 | 3.473 | 15,969 | -0.01(-0.26%) |
Oct 12, 2011 | 3.460 | 3.505 | 3.428 | 3.482 | 19,538 | +0.02(+0.52%) |
Oct 11, 2011 | 3.424 | 3.491 | 3.406 | 3.464 | 7,880 | +0.04(+1.05%) |
Oct 10, 2011 | 3.433 | 3.469 | 3.410 | 3.428 | 12,219 | +0.00(+0.00%) |
Oct 07, 2011 | 3.519 | 3.519 | 3.383 | 3.428 | 26,876 | -0.09(-2.44%) |
Oct 06, 2011 | 3.496 | 3.595 | 3.451 | 3.514 | 17,891 | +0.02(+0.52%) |
Oct 05, 2011 | 3.388 | 3.519 | 3.388 | 3.496 | 14,207 | +0.09(+2.79%) |
Oct 04, 2011 | 3.487 | 3.604 | 3.383 | 3.401 | 52,527 | -0.10(-2.84%) |
Oct 03, 2011 | 3.604 | 3.663 | 3.383 | 3.501 | 90,836 | -0.16(-4.32%) |
Sep 30, 2011 | 3.631 | 3.676 | 3.627 | 3.658 | 22,830 | +0.01(+0.25%) |
Sep 29, 2011 | 3.699 | 3.699 | 3.649 | 3.649 | 9,350 | -0.05(-1.22%) |
Sep 28, 2011 | 3.690 | 3.695 | 3.640 | 3.695 | 18,942 | +0.02(+0.49%) |
Sep 27, 2011 | 3.676 | 3.676 | 3.631 | 3.676 | 25,216 | +0.04(+1.12%) |
Sep 26, 2011 | 3.708 | 3.708 | 3.613 | 3.636 | 23,236 | -0.05(-1.23%) |
Sep 23, 2011 | 3.717 | 3.722 | 3.640 | 3.681 | 28,601 | -0.05(-1.21%) |
Sep 22, 2011 | 3.600 | 3.798 | 3.600 | 3.726 | 62,008 | -0.07(-1.78%) |
Sep 21, 2011 | 3.807 | 3.870 | 3.735 | 3.794 | 49,137 | -0.05(-1.18%) |
Sep 20, 2011 | 3.731 | 3.861 | 3.726 | 3.839 | 106,763 | +0.10(+2.77%) |
Sep 19, 2011 | 3.636 | 3.735 | 3.636 | 3.735 | 79,283 | +0.01(+0.36%) |
Sep 16, 2011 | 3.663 | 3.726 | 3.632 | 3.722 | 45,431 | +0.08(+2.10%) |
Sep 15, 2011 | 3.632 | 3.708 | 3.555 | 3.645 | 18,820 | +0.06(+1.76%) |
Sep 14, 2011 | 3.573 | 3.641 | 3.528 | 3.582 | 17,233 | +0.00(+0.13%) |
Sep 13, 2011 | 3.411 | 3.632 | 3.411 | 3.578 | 22,137 | -0.01(-0.38%) |
Sep 12, 2011 | 3.677 | 3.677 | 3.524 | 3.591 | 26,659 | -0.09(-2.44%) |
Sep 09, 2011 | 3.663 | 3.708 | 3.646 | 3.681 | 15,218 | -0.08(-2.04%) |
Sep 08, 2011 | 3.699 | 3.758 | 3.695 | 3.758 | 32,259 | +0.06(+1.64%) |
Sep 07, 2011 | 3.740 | 3.749 | 3.645 | 3.697 | 16,945 | -0.06(-1.50%) |
Sep 06, 2011 | 3.623 | 3.753 | 3.623 | 3.753 | 18,478 | +0.13(+3.47%) |
Sep 02, 2011 | 3.749 | 3.749 | 3.627 | 3.627 | 14,607 | -0.08(-2.07%) |