Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 3.476 | 3.476 | 3.220 | 3.264 | 1,095,690 | -0.04(-1.34%) |
Nov 29, 2011 | 3.264 | 3.370 | 3.255 | 3.308 | 337,172 | +0.05(+1.63%) |
Nov 28, 2011 | 3.246 | 3.264 | 3.175 | 3.255 | 641,369 | +0.16(+5.14%) |
Nov 25, 2011 | 3.175 | 3.235 | 3.096 | 3.096 | 346,490 | -0.11(-3.32%) |
Nov 23, 2011 | 3.299 | 3.343 | 3.193 | 3.202 | 479,628 | -0.13(-3.98%) |
Nov 22, 2011 | 3.335 | 3.370 | 3.308 | 3.335 | 439,010 | +0.01(+0.27%) |
Nov 21, 2011 | 3.450 | 3.450 | 3.317 | 3.326 | 304,871 | -0.17(-4.81%) |
Nov 18, 2011 | 3.458 | 3.538 | 3.450 | 3.494 | 447,224 | +0.05(+1.54%) |
Nov 17, 2011 | 3.476 | 3.539 | 3.405 | 3.441 | 340,588 | -0.04(-1.27%) |
Nov 16, 2011 | 3.467 | 3.644 | 3.458 | 3.485 | 595,577 | -0.04(-1.25%) |
Nov 15, 2011 | 3.512 | 3.582 | 3.489 | 3.529 | 425,018 | -0.02(-0.50%) |
Nov 14, 2011 | 3.573 | 3.600 | 3.450 | 3.547 | 721,990 | -0.05(-1.47%) |
Nov 11, 2011 | 3.618 | 3.627 | 3.485 | 3.600 | 580,759 | +0.04(+0.99%) |
Nov 10, 2011 | 3.644 | 3.644 | 3.485 | 3.565 | 367,783 | +0.02(+0.50%) |
Nov 09, 2011 | 3.724 | 3.759 | 3.538 | 3.547 | 424,971 | -0.34(-8.66%) |
Nov 08, 2011 | 3.839 | 3.910 | 3.671 | 3.883 | 426,519 | +0.08(+2.09%) |
Nov 07, 2011 | 3.573 | 3.848 | 3.573 | 3.803 | 409,024 | +0.23(+6.44%) |
Nov 04, 2011 | 3.591 | 3.671 | 3.547 | 3.573 | 612,638 | -0.06(-1.70%) |
Nov 03, 2011 | 3.803 | 3.803 | 3.529 | 3.635 | 674,677 | -0.11(-2.84%) |
Nov 02, 2011 | 3.901 | 3.971 | 3.653 | 3.742 | 634,070 | -0.04(-0.94%) |
Nov 01, 2011 | 3.777 | 4.095 | 3.768 | 3.777 | 661,925 | -0.40(-9.53%) |
Oct 31, 2011 | 4.237 | 4.378 | 4.175 | 4.175 | 400,199 | -0.16(-3.67%) |
Oct 28, 2011 | 4.529 | 4.608 | 4.316 | 4.334 | 629,148 | -0.20(-4.48%) |
Oct 27, 2011 | 4.281 | 4.582 | 4.237 | 4.538 | 756,181 | +0.45(+11.04%) |
Oct 26, 2011 | 4.051 | 4.122 | 3.918 | 4.086 | 373,833 | +0.13(+3.36%) |
Oct 25, 2011 | 4.131 | 4.201 | 3.945 | 3.954 | 403,479 | -0.23(-5.50%) |
Oct 24, 2011 | 4.033 | 4.193 | 4.007 | 4.184 | 338,381 | +0.15(+3.73%) |
Oct 21, 2011 | 3.971 | 4.069 | 3.945 | 4.033 | 390,679 | +0.16(+4.11%) |
Oct 20, 2011 | 3.892 | 3.936 | 3.671 | 3.874 | 395,648 | +0.01(+0.23%) |
Oct 19, 2011 | 3.963 | 4.060 | 3.839 | 3.865 | 353,587 | -0.13(-3.32%) |
Oct 18, 2011 | 3.786 | 4.025 | 3.697 | 3.998 | 556,120 | +0.23(+6.10%) |
Oct 17, 2011 | 3.918 | 3.945 | 3.750 | 3.768 | 607,606 | -0.21(-5.33%) |
Oct 14, 2011 | 3.874 | 4.007 | 3.839 | 3.980 | 810,842 | +0.18(+4.65%) |
Oct 13, 2011 | 3.945 | 3.980 | 3.786 | 3.803 | 681,866 | -0.18(-4.44%) |
Oct 12, 2011 | 4.025 | 4.086 | 3.971 | 3.980 | 1,000,740 | +0.01(+0.22%) |
Oct 11, 2011 | 4.025 | 4.086 | 3.945 | 3.971 | 807,286 | -0.11(-2.81%) |
Oct 10, 2011 | 4.060 | 4.122 | 3.963 | 4.086 | 397,745 | +0.15(+3.82%) |
Oct 07, 2011 | 4.157 | 4.184 | 3.910 | 3.936 | 554,392 | -0.20(-4.91%) |
Oct 06, 2011 | 4.201 | 4.210 | 4.060 | 4.140 | 388,288 | +0.07(+1.74%) |
Oct 05, 2011 | 4.016 | 4.140 | 3.945 | 4.069 | 395,697 | +0.03(+0.66%) |
Oct 04, 2011 | 3.521 | 4.051 | 3.521 | 4.042 | 758,630 | +0.44(+12.29%) |
Oct 03, 2011 | 3.918 | 4.016 | 3.600 | 3.600 | 563,092 | -0.31(-7.92%) |
Sep 30, 2011 | 3.980 | 4.095 | 3.901 | 3.910 | 393,148 | -0.18(-4.33%) |
Sep 29, 2011 | 4.078 | 4.113 | 3.936 | 4.086 | 263,142 | +0.15(+3.82%) |
Sep 28, 2011 | 4.193 | 4.201 | 3.936 | 3.936 | 395,717 | -0.27(-6.32%) |
Sep 27, 2011 | 4.263 | 4.449 | 4.175 | 4.201 | 467,599 | +0.08(+1.93%) |
Sep 26, 2011 | 4.016 | 4.122 | 3.892 | 4.122 | 241,230 | +0.17(+4.25%) |
Sep 23, 2011 | 3.927 | 4.016 | 3.892 | 3.954 | 454,650 | +0.03(+0.68%) |
Sep 22, 2011 | 3.848 | 4.140 | 3.848 | 3.927 | 730,207 | -0.05(-1.33%) |
Sep 21, 2011 | 4.272 | 4.308 | 3.980 | 3.980 | 311,722 | -0.29(-6.83%) |
Sep 20, 2011 | 4.476 | 4.538 | 4.263 | 4.272 | 240,310 | -0.18(-3.98%) |
Sep 19, 2011 | 4.485 | 4.520 | 4.378 | 4.449 | 165,781 | -0.17(-3.64%) |
Sep 16, 2011 | 4.670 | 4.768 | 4.582 | 4.617 | 307,262 | -0.02(-0.38%) |
Sep 15, 2011 | 4.617 | 4.644 | 4.467 | 4.635 | 215,209 | +0.08(+1.75%) |
Sep 14, 2011 | 4.423 | 4.644 | 4.281 | 4.555 | 308,476 | +0.18(+4.04%) |
Sep 13, 2011 | 4.184 | 4.387 | 4.166 | 4.378 | 443,133 | +0.23(+5.54%) |
Sep 12, 2011 | 4.007 | 4.148 | 3.989 | 4.148 | 302,468 | +0.04(+1.08%) |
Sep 09, 2011 | 4.184 | 4.228 | 3.980 | 4.104 | 375,535 | -0.15(-3.53%) |
Sep 08, 2011 | 4.343 | 4.405 | 4.228 | 4.255 | 321,498 | -0.14(-3.22%) |
Sep 07, 2011 | 4.308 | 4.414 | 4.308 | 4.396 | 360,411 | +0.19(+4.63%) |
Sep 06, 2011 | 4.060 | 4.228 | 4.033 | 4.201 | 446,653 | -0.04(-1.04%) |
Sep 02, 2011 | 4.485 | 4.485 | 4.219 | 4.246 | 402,795 | -0.39(-8.40%) |