Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 3.380 | 3.550 | 3.290 | 3.550 | 38,573 | +0.25(+7.58%) |
Nov 29, 2011 | 3.360 | 3.390 | 3.300 | 3.300 | 15,796 | -0.05(-1.49%) |
Nov 28, 2011 | 3.350 | 3.410 | 3.350 | 3.350 | 3,413 | +0.08(+2.29%) |
Nov 25, 2011 | 3.270 | 3.370 | 3.240 | 3.275 | 1,721 | -0.02(-0.76%) |
Nov 23, 2011 | 3.350 | 3.370 | 3.251 | 3.300 | 30,658 | -0.06(-1.79%) |
Nov 22, 2011 | 3.410 | 3.480 | 3.350 | 3.360 | 37,148 | -0.06(-1.75%) |
Nov 21, 2011 | 3.410 | 3.480 | 3.410 | 3.420 | 18,701 | -0.01(-0.29%) |
Nov 18, 2011 | 3.430 | 3.570 | 3.400 | 3.430 | 14,341 | -0.03(-0.87%) |
Nov 17, 2011 | 3.430 | 3.500 | 3.430 | 3.460 | 29,941 | +0.01(+0.29%) |
Nov 16, 2011 | 3.450 | 3.500 | 3.400 | 3.450 | 18,756 | -0.04(-1.15%) |
Nov 15, 2011 | 3.450 | 3.570 | 3.450 | 3.490 | 14,331 | +0.04(+1.13%) |
Nov 14, 2011 | 3.540 | 3.599 | 3.410 | 3.451 | 14,114 | -0.12(-3.33%) |
Nov 11, 2011 | 3.490 | 3.630 | 3.480 | 3.570 | 22,774 | +0.08(+2.29%) |
Nov 10, 2011 | 3.490 | 3.500 | 3.450 | 3.490 | 17,115 | -0.01(-0.29%) |
Nov 09, 2011 | 3.410 | 3.500 | 3.380 | 3.500 | 19,342 | +0.00(+0.00%) |
Nov 08, 2011 | 3.460 | 3.500 | 3.400 | 3.500 | 15,823 | +0.04(+1.16%) |
Nov 07, 2011 | 3.420 | 3.470 | 3.400 | 3.460 | 21,966 | -0.04(-1.14%) |
Nov 04, 2011 | 3.460 | 3.500 | 3.410 | 3.500 | 28,534 | +0.07(+2.04%) |
Nov 03, 2011 | 3.500 | 3.580 | 3.430 | 3.430 | 5,625 | -0.07(-2.00%) |
Nov 02, 2011 | 3.620 | 3.620 | 3.490 | 3.500 | 23,555 | -0.18(-4.89%) |
Nov 01, 2011 | 3.400 | 3.700 | 3.400 | 3.680 | 20,159 | +0.18(+5.14%) |
Oct 31, 2011 | 3.450 | 3.680 | 3.431 | 3.500 | 10,116 | -0.10(-2.78%) |
Oct 28, 2011 | 3.570 | 3.700 | 3.420 | 3.600 | 32,305 | +0.04(+1.12%) |
Oct 27, 2011 | 3.160 | 3.750 | 3.160 | 3.560 | 126,440 | +0.06(+1.71%) |
Oct 26, 2011 | 3.590 | 3.710 | 3.430 | 3.500 | 79,256 | -0.09(-2.51%) |
Oct 25, 2011 | 3.530 | 3.660 | 3.420 | 3.590 | 43,551 | -0.08(-2.18%) |
Oct 24, 2011 | 3.320 | 3.732 | 3.170 | 3.670 | 54,318 | +0.28(+8.26%) |
Oct 21, 2011 | 3.320 | 3.390 | 3.320 | 3.390 | 1,960 | +0.07(+2.11%) |
Oct 20, 2011 | 3.330 | 3.400 | 3.300 | 3.320 | 23,608 | -0.02(-0.60%) |
Oct 19, 2011 | 3.290 | 3.350 | 3.278 | 3.340 | 2,450 | +0.10(+3.09%) |
Oct 18, 2011 | 3.200 | 3.310 | 3.110 | 3.240 | 27,681 | +0.04(+1.25%) |
Oct 17, 2011 | 3.290 | 3.290 | 3.090 | 3.200 | 12,514 | -0.05(-1.54%) |
Oct 14, 2011 | 3.100 | 3.299 | 3.100 | 3.250 | 19,086 | +0.15(+4.84%) |
Oct 13, 2011 | 3.000 | 3.100 | 3.000 | 3.100 | 6,087 | +0.09(+2.99%) |
Oct 12, 2011 | 3.030 | 3.070 | 3.000 | 3.010 | 26,506 | -0.03(-0.99%) |
Oct 11, 2011 | 3.030 | 3.070 | 3.010 | 3.040 | 33,729 | +0.01(+0.33%) |
Oct 10, 2011 | 2.940 | 3.070 | 2.850 | 3.030 | 19,440 | +0.08(+2.71%) |
Oct 07, 2011 | 2.900 | 3.010 | 2.900 | 2.950 | 39,027 | +0.08(+2.79%) |
Oct 06, 2011 | 2.910 | 2.910 | 2.760 | 2.870 | 16,480 | -0.04(-1.37%) |
Oct 05, 2011 | 2.876 | 2.950 | 2.860 | 2.910 | 24,768 | -0.01(-0.35%) |
Oct 04, 2011 | 2.800 | 2.950 | 2.720 | 2.920 | 18,540 | +0.10(+3.55%) |
Oct 03, 2011 | 2.900 | 2.950 | 2.800 | 2.820 | 10,350 | -0.13(-4.41%) |
Sep 30, 2011 | 2.910 | 2.990 | 2.910 | 2.950 | 21,287 | +0.02(+0.68%) |
Sep 29, 2011 | 2.930 | 2.930 | 2.760 | 2.930 | 29,340 | +0.30(+11.41%) |
Sep 28, 2011 | 2.900 | 2.900 | 2.630 | 2.630 | 45,717 | -0.17(-6.07%) |
Sep 27, 2011 | 2.810 | 2.899 | 2.790 | 2.800 | 17,890 | +0.05(+1.82%) |
Sep 26, 2011 | 2.710 | 2.936 | 2.690 | 2.750 | 9,698 | +0.04(+1.48%) |
Sep 23, 2011 | 2.730 | 2.780 | 2.690 | 2.710 | 40,799 | +0.00(+0.00%) |
Sep 22, 2011 | 2.850 | 2.950 | 2.710 | 2.710 | 37,832 | -0.30(-9.97%) |
Sep 21, 2011 | 2.750 | 3.010 | 2.750 | 3.010 | 46,352 | +0.21(+7.50%) |
Sep 20, 2011 | 2.730 | 2.820 | 2.730 | 2.800 | 27,144 | +0.06(+2.19%) |
Sep 19, 2011 | 2.740 | 2.770 | 2.690 | 2.740 | 29,700 | -0.08(-2.84%) |
Sep 16, 2011 | 2.800 | 2.820 | 2.760 | 2.820 | 24,288 | +0.04(+1.44%) |
Sep 15, 2011 | 2.680 | 2.780 | 2.667 | 2.780 | 12,585 | +0.14(+5.30%) |
Sep 14, 2011 | 2.720 | 2.750 | 2.610 | 2.640 | 45,219 | -0.07(-2.58%) |
Sep 13, 2011 | 2.700 | 2.720 | 2.660 | 2.710 | 6,800 | +0.03(+1.12%) |
Sep 12, 2011 | 2.730 | 2.770 | 2.640 | 2.680 | 61,350 | +0.02(+0.75%) |
Sep 09, 2011 | 2.780 | 2.830 | 2.620 | 2.660 | 46,035 | -0.05(-1.85%) |
Sep 08, 2011 | 2.870 | 2.870 | 2.710 | 2.710 | 35,250 | -0.10(-3.56%) |
Sep 07, 2011 | 2.780 | 2.850 | 2.780 | 2.810 | 13,403 | +0.01(+0.36%) |
Sep 06, 2011 | 2.760 | 2.800 | 2.690 | 2.800 | 3,802 | +0.00(+0.00%) |
Sep 02, 2011 | 2.740 | 2.860 | 2.670 | 2.800 | 35,823 | +0.02(+0.72%) |