Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 3.740 | 3.770 | 3.680 | 3.760 | 74,396 | +0.04(+1.08%) |
Nov 29, 2011 | 3.620 | 3.720 | 3.610 | 3.720 | 46,149 | +0.13(+3.62%) |
Nov 28, 2011 | 3.460 | 3.650 | 3.450 | 3.590 | 96,016 | +0.16(+4.66%) |
Nov 25, 2011 | 3.420 | 3.450 | 3.410 | 3.430 | 5,600 | +0.01(+0.29%) |
Nov 23, 2011 | 3.420 | 3.420 | 3.390 | 3.420 | 8,905 | +0.00(+0.00%) |
Nov 22, 2011 | 3.390 | 3.460 | 3.380 | 3.420 | 129,047 | +0.05(+1.48%) |
Nov 21, 2011 | 3.370 | 3.420 | 3.300 | 3.370 | 48,505 | -0.04(-1.17%) |
Nov 18, 2011 | 3.440 | 3.450 | 3.370 | 3.410 | 29,114 | -0.05(-1.45%) |
Nov 17, 2011 | 3.430 | 3.470 | 3.370 | 3.460 | 47,935 | +0.05(+1.47%) |
Nov 16, 2011 | 3.460 | 3.470 | 3.370 | 3.410 | 38,482 | -0.07(-2.01%) |
Nov 15, 2011 | 3.390 | 3.480 | 3.360 | 3.480 | 97,483 | +0.10(+2.96%) |
Nov 14, 2011 | 3.400 | 3.460 | 3.340 | 3.380 | 114,130 | -0.07(-2.03%) |
Nov 11, 2011 | 3.450 | 3.480 | 3.400 | 3.450 | 38,157 | -0.01(-0.29%) |
Nov 10, 2011 | 3.510 | 3.510 | 3.310 | 3.460 | 118,152 | -0.02(-0.57%) |
Nov 09, 2011 | 3.530 | 3.580 | 3.400 | 3.480 | 47,384 | -0.10(-2.79%) |
Nov 08, 2011 | 3.590 | 3.650 | 3.500 | 3.580 | 46,967 | -0.01(-0.28%) |
Nov 07, 2011 | 3.440 | 3.590 | 3.400 | 3.590 | 106,335 | +0.11(+3.16%) |
Nov 04, 2011 | 3.620 | 3.670 | 3.480 | 3.480 | 108,119 | -0.14(-3.87%) |
Nov 03, 2011 | 4.190 | 4.200 | 3.550 | 3.620 | 447,147 | -0.18(-4.74%) |
Nov 02, 2011 | 3.650 | 3.810 | 3.620 | 3.800 | 81,427 | +0.16(+4.40%) |
Nov 01, 2011 | 3.670 | 3.670 | 3.550 | 3.640 | 75,037 | -0.08(-2.15%) |
Oct 31, 2011 | 3.740 | 3.759 | 3.660 | 3.720 | 54,422 | -0.02(-0.53%) |
Oct 28, 2011 | 3.490 | 3.770 | 3.410 | 3.740 | 151,688 | +0.24(+6.86%) |
Oct 27, 2011 | 3.530 | 3.600 | 3.460 | 3.500 | 88,698 | +0.02(+0.57%) |
Oct 26, 2011 | 3.420 | 3.500 | 3.380 | 3.480 | 83,470 | +0.12(+3.57%) |
Oct 25, 2011 | 3.400 | 3.400 | 3.300 | 3.360 | 28,872 | -0.04(-1.18%) |
Oct 24, 2011 | 3.400 | 3.450 | 3.380 | 3.400 | 26,942 | -0.03(-0.87%) |
Oct 21, 2011 | 3.350 | 3.440 | 3.220 | 3.430 | 54,768 | +0.11(+3.31%) |
Oct 20, 2011 | 3.350 | 3.370 | 3.280 | 3.320 | 31,809 | -0.03(-0.90%) |
Oct 19, 2011 | 3.330 | 3.420 | 3.330 | 3.350 | 42,962 | +0.00(+0.00%) |
Oct 18, 2011 | 3.270 | 3.400 | 3.250 | 3.350 | 77,639 | +0.03(+0.90%) |
Oct 17, 2011 | 3.220 | 3.330 | 3.190 | 3.320 | 81,526 | +0.10(+3.11%) |
Oct 14, 2011 | 3.170 | 3.240 | 3.170 | 3.220 | 43,749 | +0.09(+2.88%) |
Oct 13, 2011 | 3.070 | 3.149 | 3.050 | 3.130 | 24,950 | +0.09(+2.96%) |
Oct 12, 2011 | 3.000 | 3.150 | 3.000 | 3.040 | 62,614 | +0.03(+1.00%) |
Oct 11, 2011 | 2.890 | 3.040 | 2.890 | 3.010 | 101,719 | +0.13(+4.51%) |
Oct 10, 2011 | 2.910 | 2.960 | 2.860 | 2.880 | 61,806 | +0.02(+0.70%) |
Oct 07, 2011 | 2.890 | 2.900 | 2.830 | 2.860 | 14,374 | -0.02(-0.69%) |
Oct 06, 2011 | 2.800 | 3.020 | 2.780 | 2.880 | 220,111 | +0.10(+3.60%) |
Oct 05, 2011 | 2.790 | 2.850 | 2.740 | 2.780 | 31,965 | +0.01(+0.36%) |
Oct 04, 2011 | 2.780 | 2.810 | 2.560 | 2.770 | 98,795 | +0.01(+0.36%) |
Oct 03, 2011 | 3.050 | 3.090 | 2.750 | 2.760 | 123,921 | -0.32(-10.39%) |
Sep 30, 2011 | 3.140 | 3.170 | 3.060 | 3.080 | 47,908 | -0.07(-2.22%) |
Sep 29, 2011 | 3.315 | 3.315 | 3.140 | 3.150 | 55,992 | -0.07(-2.16%) |
Sep 28, 2011 | 3.180 | 3.250 | 3.180 | 3.220 | 42,197 | -0.02(-0.60%) |
Sep 27, 2011 | 3.200 | 3.280 | 3.160 | 3.239 | 65,979 | +0.06(+1.86%) |
Sep 26, 2011 | 3.210 | 3.240 | 3.180 | 3.180 | 36,583 | -0.04(-1.24%) |
Sep 23, 2011 | 3.120 | 3.240 | 3.120 | 3.220 | 44,527 | +0.08(+2.55%) |
Sep 22, 2011 | 3.290 | 3.290 | 3.100 | 3.140 | 202,836 | -0.20(-5.99%) |
Sep 21, 2011 | 3.430 | 3.470 | 3.320 | 3.340 | 80,174 | -0.09(-2.62%) |
Sep 20, 2011 | 3.430 | 3.520 | 3.390 | 3.430 | 61,013 | -0.01(-0.29%) |
Sep 19, 2011 | 3.450 | 3.510 | 3.320 | 3.440 | 57,122 | -0.05(-1.43%) |
Sep 16, 2011 | 3.420 | 3.550 | 3.420 | 3.490 | 77,913 | +0.09(+2.65%) |
Sep 15, 2011 | 3.350 | 3.450 | 3.290 | 3.400 | 72,220 | +0.05(+1.49%) |
Sep 14, 2011 | 3.320 | 3.360 | 3.270 | 3.350 | 54,913 | +0.03(+0.90%) |
Sep 13, 2011 | 3.270 | 3.340 | 3.240 | 3.320 | 62,912 | +0.07(+2.15%) |
Sep 12, 2011 | 3.290 | 3.350 | 3.250 | 3.250 | 75,296 | -0.05(-1.52%) |
Sep 09, 2011 | 3.400 | 3.400 | 3.270 | 3.300 | 143,194 | -0.15(-4.35%) |
Sep 08, 2011 | 3.470 | 3.510 | 3.400 | 3.450 | 60,416 | -0.03(-0.86%) |
Sep 07, 2011 | 3.600 | 3.600 | 3.470 | 3.480 | 100,783 | -0.05(-1.42%) |
Sep 06, 2011 | 3.600 | 3.600 | 3.500 | 3.530 | 71,266 | -0.10(-2.75%) |
Sep 02, 2011 | 3.800 | 3.800 | 3.630 | 3.630 | 55,821 | -0.18(-4.72%) |