Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 3.750 | 3.780 | 3.670 | 3.780 | 7,316,779 | +0.09(+2.44%) |
Nov 29, 2011 | 3.830 | 3.900 | 3.680 | 3.690 | 7,806,840 | -0.12(-3.15%) |
Nov 28, 2011 | 3.860 | 3.910 | 3.760 | 3.810 | 11,799,797 | +0.04(+1.06%) |
Nov 25, 2011 | 3.790 | 3.830 | 3.700 | 3.770 | 2,335,256 | -0.01(-0.26%) |
Nov 24, 2011 | 3.770 | 3.840 | 3.770 | 3.780 | 1,082,861 | +0.00(+0.00%) |
Nov 23, 2011 | 3.880 | 3.880 | 3.770 | 3.780 | 4,188,122 | -0.15(-3.82%) |
Nov 22, 2011 | 3.950 | 3.960 | 3.790 | 3.930 | 6,634,575 | -0.05(-1.26%) |
Nov 21, 2011 | 4.030 | 4.050 | 3.920 | 3.980 | 3,717,617 | -0.13(-3.16%) |
Nov 18, 2011 | 4.150 | 4.190 | 4.070 | 4.110 | 5,072,464 | -0.07(-1.67%) |
Nov 17, 2011 | 4.270 | 4.290 | 4.140 | 4.180 | 3,860,964 | -0.07(-1.65%) |
Nov 16, 2011 | 4.310 | 4.390 | 4.250 | 4.250 | 4,344,739 | -0.06(-1.39%) |
Nov 15, 2011 | 4.340 | 4.390 | 4.280 | 4.310 | 6,386,135 | -0.07(-1.60%) |
Nov 14, 2011 | 4.290 | 4.400 | 4.260 | 4.380 | 7,337,490 | +0.14(+3.30%) |
Nov 11, 2011 | 4.200 | 4.270 | 4.190 | 4.240 | 2,025,768 | +0.05(+1.19%) |
Nov 10, 2011 | 4.210 | 4.240 | 4.120 | 4.190 | 4,059,611 | +0.00(+0.00%) |
Nov 09, 2011 | 4.230 | 4.240 | 4.150 | 4.190 | 8,010,611 | -0.12(-2.78%) |
Nov 08, 2011 | 4.270 | 4.390 | 4.270 | 4.310 | 5,378,215 | +0.06(+1.41%) |
Nov 07, 2011 | 4.150 | 4.250 | 4.130 | 4.250 | 4,772,000 | +0.12(+2.91%) |
Nov 04, 2011 | 4.170 | 4.180 | 4.060 | 4.130 | 3,614,727 | -0.06(-1.43%) |
Nov 03, 2011 | 4.130 | 4.190 | 4.040 | 4.190 | 5,713,590 | +0.11(+2.70%) |
Nov 02, 2011 | 4.210 | 4.250 | 4.070 | 4.080 | 9,685,668 | -0.07(-1.69%) |
Nov 01, 2011 | 4.000 | 4.190 | 3.950 | 4.150 | 7,957,744 | +0.03(+0.73%) |
Oct 31, 2011 | 4.400 | 4.400 | 4.090 | 4.120 | 11,752,325 | -0.29(-6.58%) |
Oct 28, 2011 | 4.090 | 4.430 | 4.090 | 4.410 | 12,571,813 | +0.33(+8.09%) |
Oct 27, 2011 | 4.210 | 4.240 | 4.080 | 4.080 | 12,275,476 | +0.02(+0.49%) |
Oct 26, 2011 | 4.050 | 4.140 | 4.020 | 4.060 | 7,176,256 | +0.06(+1.50%) |
Oct 25, 2011 | 4.050 | 4.120 | 4.000 | 4.000 | 5,758,974 | -0.06(-1.48%) |
Oct 24, 2011 | 4.050 | 4.090 | 4.020 | 4.060 | 5,994,727 | +0.07(+1.75%) |
Oct 21, 2011 | 4.030 | 4.060 | 3.990 | 3.990 | 7,174,391 | +0.01(+0.25%) |
Oct 20, 2011 | 3.890 | 4.010 | 3.870 | 3.980 | 9,849,187 | +0.10(+2.58%) |
Oct 19, 2011 | 3.950 | 3.960 | 3.880 | 3.880 | 5,083,167 | -0.09(-2.27%) |
Oct 18, 2011 | 3.990 | 3.990 | 3.930 | 3.970 | 8,035,657 | -0.03(-0.75%) |
Oct 17, 2011 | 4.040 | 4.070 | 3.960 | 4.000 | 5,883,707 | -0.05(-1.23%) |
Oct 14, 2011 | 4.070 | 4.100 | 4.030 | 4.050 | 9,245,639 | +0.03(+0.75%) |
Oct 13, 2011 | 3.980 | 4.020 | 3.860 | 4.020 | 10,422,161 | +0.01(+0.25%) |
Oct 12, 2011 | 4.070 | 4.070 | 3.980 | 4.010 | 11,700,532 | -0.02(-0.50%) |
Oct 11, 2011 | 4.080 | 4.100 | 4.010 | 4.030 | 8,380,327 | +0.07(+1.77%) |
Oct 07, 2011 | 4.060 | 4.080 | 3.920 | 3.960 | 7,633,686 | -0.04(-1.00%) |
Oct 06, 2011 | 3.890 | 4.050 | 3.940 | 4.000 | 14,769,805 | +0.16(+4.17%) |
Oct 05, 2011 | 3.660 | 3.920 | 3.630 | 3.840 | 8,466,642 | +0.22(+6.08%) |
Oct 04, 2011 | 3.600 | 3.630 | 3.420 | 3.620 | 6,577,455 | -0.06(-1.63%) |
Oct 03, 2011 | 3.600 | 3.720 | 3.540 | 3.680 | 5,024,393 | +0.01(+0.27%) |
Sep 30, 2011 | 3.750 | 3.750 | 3.630 | 3.670 | 7,157,784 | -0.10(-2.65%) |
Sep 29, 2011 | 3.950 | 3.970 | 3.690 | 3.770 | 5,738,938 | -0.10(-2.58%) |
Sep 28, 2011 | 4.160 | 4.160 | 3.820 | 3.870 | 6,580,160 | -0.27(-6.52%) |
Sep 27, 2011 | 4.150 | 4.230 | 4.130 | 4.140 | 8,211,152 | +0.11(+2.73%) |
Sep 26, 2011 | 4.040 | 4.060 | 3.900 | 4.030 | 4,772,652 | +0.00(+0.00%) |
Sep 23, 2011 | 3.990 | 4.060 | 3.880 | 4.030 | 6,208,159 | +0.04(+1.00%) |
Sep 22, 2011 | 3.810 | 4.020 | 3.740 | 3.990 | 12,272,789 | +0.01(+0.25%) |
Sep 21, 2011 | 4.210 | 4.220 | 3.980 | 3.980 | 11,362,678 | -0.23(-5.46%) |
Sep 20, 2011 | 4.250 | 4.270 | 4.180 | 4.210 | 3,800,748 | -0.03(-0.71%) |
Sep 19, 2011 | 4.250 | 4.260 | 4.100 | 4.240 | 3,847,967 | -0.05(-1.17%) |
Sep 16, 2011 | 4.390 | 4.450 | 4.230 | 4.290 | 10,498,790 | -0.06(-1.38%) |
Sep 15, 2011 | 4.300 | 4.490 | 4.260 | 4.350 | 7,255,151 | +0.15(+3.57%) |
Sep 14, 2011 | 4.240 | 4.290 | 4.010 | 4.200 | 12,606,497 | -0.06(-1.41%) |
Sep 13, 2011 | 4.250 | 4.340 | 4.220 | 4.260 | 6,255,122 | +0.03(+0.71%) |
Sep 12, 2011 | 4.260 | 4.290 | 4.140 | 4.230 | 12,573,974 | -0.16(-3.64%) |
Sep 09, 2011 | 4.650 | 4.660 | 4.360 | 4.390 | 15,150,248 | -0.31(-6.60%) |
Sep 08, 2011 | 4.670 | 4.800 | 4.660 | 4.700 | 5,061,679 | -0.04(-0.84%) |
Sep 07, 2011 | 4.470 | 4.840 | 4.470 | 4.740 | 13,605,937 | +0.29(+6.52%) |
Sep 06, 2011 | 4.450 | 4.470 | 4.160 | 4.450 | 11,651,010 | -0.03(-0.67%) |
Sep 02, 2011 | 4.500 | 4.520 | 4.370 | 4.480 | 5,037,460 | -0.08(-1.75%) |