Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 3.687 | 3.763 | 3.594 | 3.737 | 1,611,256 | +0.26(+7.52%) |
Nov 29, 2011 | 3.611 | 3.644 | 3.467 | 3.476 | 743,965 | -0.13(-3.74%) |
Nov 28, 2011 | 3.509 | 3.619 | 3.383 | 3.611 | 903,900 | +0.25(+7.54%) |
Nov 25, 2011 | 3.366 | 3.459 | 3.332 | 3.358 | 364,105 | -0.03(-0.99%) |
Nov 23, 2011 | 3.425 | 3.459 | 3.290 | 3.391 | 876,093 | -0.06(-1.71%) |
Nov 22, 2011 | 3.509 | 3.552 | 3.425 | 3.450 | 351,902 | -0.06(-1.68%) |
Nov 21, 2011 | 3.619 | 3.653 | 3.391 | 3.509 | 590,499 | -0.21(-5.67%) |
Nov 18, 2011 | 3.602 | 3.746 | 3.552 | 3.720 | 537,216 | +0.11(+3.04%) |
Nov 17, 2011 | 3.670 | 3.763 | 3.577 | 3.611 | 505,226 | -0.06(-1.61%) |
Nov 16, 2011 | 3.712 | 3.806 | 3.670 | 3.670 | 505,226 | -0.08(-2.25%) |
Nov 15, 2011 | 3.661 | 3.779 | 3.577 | 3.754 | 487,119 | +0.09(+2.53%) |
Nov 14, 2011 | 3.838 | 3.855 | 3.644 | 3.661 | 543,854 | -0.19(-5.03%) |
Nov 11, 2011 | 3.687 | 3.855 | 3.687 | 3.855 | 874,951 | +0.23(+6.28%) |
Nov 10, 2011 | 3.628 | 3.653 | 3.501 | 3.628 | 651,897 | +0.07(+1.90%) |
Nov 09, 2011 | 3.703 | 3.796 | 3.560 | 3.560 | 884,832 | -0.29(-7.46%) |
Nov 08, 2011 | 3.788 | 3.872 | 3.653 | 3.847 | 629,511 | +0.12(+3.17%) |
Nov 07, 2011 | 3.720 | 3.754 | 3.577 | 3.729 | 343,232 | +0.00(+0.00%) |
Nov 04, 2011 | 3.754 | 3.805 | 3.628 | 3.729 | 640,154 | -0.09(-2.43%) |
Nov 03, 2011 | 3.746 | 3.855 | 3.653 | 3.822 | 734,906 | +0.15(+4.14%) |
Nov 02, 2011 | 3.585 | 3.720 | 3.564 | 3.670 | 724,264 | +0.19(+5.33%) |
Nov 01, 2011 | 3.501 | 3.611 | 3.429 | 3.484 | 852,177 | -0.24(-6.56%) |
Oct 31, 2011 | 3.796 | 3.897 | 3.729 | 3.729 | 638,400 | -0.13(-3.28%) |
Oct 28, 2011 | 3.864 | 3.872 | 3.509 | 3.855 | 870,360 | -0.03(-0.65%) |
Oct 27, 2011 | 3.712 | 3.965 | 3.568 | 3.881 | 1,894,127 | +0.46(+13.58%) |
Oct 26, 2011 | 3.535 | 3.644 | 3.374 | 3.417 | 1,620,842 | -0.05(-1.46%) |
Oct 25, 2011 | 3.493 | 3.535 | 3.417 | 3.467 | 836,273 | -0.05(-1.44%) |
Oct 24, 2011 | 3.358 | 3.535 | 3.315 | 3.518 | 836,868 | +0.16(+4.77%) |
Oct 21, 2011 | 3.324 | 3.374 | 3.223 | 3.358 | 724,962 | +0.13(+4.19%) |
Oct 20, 2011 | 3.273 | 3.273 | 3.071 | 3.223 | 538,917 | -0.04(-1.29%) |
Oct 19, 2011 | 3.374 | 3.433 | 3.248 | 3.265 | 572,261 | -0.13(-3.73%) |
Oct 18, 2011 | 3.248 | 3.484 | 3.231 | 3.391 | 880,761 | +0.13(+4.15%) |
Oct 17, 2011 | 3.341 | 3.383 | 3.248 | 3.256 | 860,932 | -0.13(-3.74%) |
Oct 14, 2011 | 3.349 | 3.391 | 3.282 | 3.383 | 473,048 | +0.08(+2.56%) |
Oct 13, 2011 | 3.265 | 3.315 | 3.214 | 3.299 | 475,870 | +0.00(+0.00%) |
Oct 12, 2011 | 3.307 | 3.332 | 3.206 | 3.299 | 1,525,039 | +0.04(+1.30%) |
Oct 11, 2011 | 3.104 | 3.299 | 3.037 | 3.256 | 1,047,543 | +0.13(+4.04%) |
Oct 10, 2011 | 2.986 | 3.138 | 2.944 | 3.130 | 1,121,718 | +0.22(+7.54%) |
Oct 07, 2011 | 3.071 | 3.113 | 2.902 | 2.910 | 1,175,824 | -0.15(-4.96%) |
Oct 06, 2011 | 2.978 | 3.062 | 2.953 | 3.062 | 689,105 | +0.11(+3.71%) |
Oct 05, 2011 | 2.953 | 2.978 | 2.809 | 2.953 | 798,212 | -0.01(-0.29%) |
Oct 04, 2011 | 2.615 | 2.961 | 2.573 | 2.961 | 1,815,726 | +0.30(+11.08%) |
Oct 03, 2011 | 2.927 | 2.936 | 2.624 | 2.666 | 2,287,431 | -0.24(-8.41%) |
Sep 30, 2011 | 3.054 | 3.104 | 2.885 | 2.910 | 1,375,169 | -0.21(-6.76%) |
Sep 29, 2011 | 3.121 | 3.180 | 2.970 | 3.121 | 1,217,261 | +0.07(+2.21%) |
Sep 28, 2011 | 3.290 | 3.307 | 3.012 | 3.054 | 1,590,715 | -0.24(-7.42%) |
Sep 27, 2011 | 3.113 | 3.349 | 3.104 | 3.299 | 1,651,245 | +0.26(+8.61%) |
Sep 26, 2011 | 3.045 | 3.062 | 2.877 | 3.037 | 762,759 | +0.01(+0.28%) |
Sep 23, 2011 | 2.986 | 3.037 | 2.919 | 3.029 | 1,175,946 | +0.04(+1.41%) |
Sep 22, 2011 | 2.986 | 3.045 | 2.936 | 2.986 | 2,072,457 | -0.06(-1.94%) |
Sep 21, 2011 | 3.197 | 3.232 | 3.045 | 3.045 | 1,319,972 | -0.15(-4.75%) |
Sep 20, 2011 | 3.248 | 3.349 | 3.197 | 3.197 | 821,627 | -0.05(-1.56%) |
Sep 19, 2011 | 3.349 | 3.349 | 3.231 | 3.248 | 778,943 | -0.19(-5.64%) |
Sep 16, 2011 | 3.417 | 3.535 | 3.315 | 3.442 | 1,652,692 | +0.05(+1.49%) |
Sep 15, 2011 | 3.315 | 3.391 | 3.272 | 3.391 | 887,658 | +0.12(+3.61%) |
Sep 14, 2011 | 3.273 | 3.332 | 3.172 | 3.273 | 1,328,335 | +0.03(+0.78%) |
Sep 13, 2011 | 3.206 | 3.265 | 3.138 | 3.248 | 1,810,571 | +0.04(+1.32%) |
Sep 12, 2011 | 3.172 | 3.248 | 3.088 | 3.206 | 1,032,068 | -0.05(-1.55%) |
Sep 09, 2011 | 3.189 | 3.265 | 3.045 | 3.256 | 2,026,488 | +0.02(+0.52%) |
Sep 08, 2011 | 3.324 | 3.408 | 3.223 | 3.239 | 925,336 | -0.13(-4.00%) |
Sep 07, 2011 | 3.383 | 3.408 | 3.307 | 3.374 | 1,148,751 | +0.08(+2.56%) |
Sep 06, 2011 | 3.214 | 3.299 | 3.121 | 3.290 | 1,363,274 | -0.04(-1.27%) |
Sep 02, 2011 | 3.383 | 3.433 | 3.321 | 3.332 | 1,342,601 | -0.13(-3.66%) |