Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 4.126 | 4.183 | 4.042 | 4.096 | 2,040,353 | +0.06(+1.42%) |
Nov 29, 2011 | 4.126 | 4.174 | 3.955 | 4.039 | 497,780 | -0.09(-2.12%) |
Nov 28, 2011 | 4.045 | 4.135 | 4.045 | 4.126 | 436,772 | +0.17(+4.42%) |
Nov 25, 2011 | 3.997 | 4.045 | 3.951 | 3.951 | 135,758 | -0.05(-1.20%) |
Nov 23, 2011 | 4.063 | 4.111 | 3.991 | 4.000 | 277,616 | -0.10(-2.50%) |
Nov 22, 2011 | 4.120 | 4.141 | 4.081 | 4.102 | 199,651 | -0.02(-0.58%) |
Nov 21, 2011 | 4.105 | 4.150 | 4.030 | 4.126 | 330,213 | -0.03(-0.72%) |
Nov 18, 2011 | 4.141 | 4.183 | 4.075 | 4.156 | 425,968 | +0.02(+0.51%) |
Nov 17, 2011 | 4.150 | 4.177 | 4.117 | 4.135 | 403,304 | -0.01(-0.29%) |
Nov 16, 2011 | 4.102 | 4.216 | 4.075 | 4.147 | 669,069 | +0.02(+0.58%) |
Nov 15, 2011 | 4.054 | 4.135 | 4.042 | 4.123 | 446,870 | +0.04(+0.96%) |
Nov 14, 2011 | 4.180 | 4.198 | 4.057 | 4.084 | 244,183 | -0.12(-2.93%) |
Nov 11, 2011 | 4.165 | 4.216 | 4.159 | 4.207 | 308,754 | +0.08(+1.97%) |
Nov 10, 2011 | 4.162 | 4.204 | 4.096 | 4.126 | 260,104 | +0.02(+0.44%) |
Nov 09, 2011 | 4.150 | 4.228 | 4.099 | 4.108 | 500,038 | -0.10(-2.36%) |
Nov 08, 2011 | 4.111 | 4.253 | 4.070 | 4.207 | 373,736 | +0.11(+2.72%) |
Nov 07, 2011 | 4.111 | 4.153 | 3.991 | 4.096 | 456,499 | -0.03(-0.66%) |
Nov 04, 2011 | 3.924 | 4.256 | 3.726 | 4.123 | 249,151 | -0.08(-1.79%) |
Nov 03, 2011 | 4.201 | 4.261 | 4.162 | 4.198 | 331,415 | +0.02(+0.50%) |
Nov 02, 2011 | 4.144 | 4.222 | 4.111 | 4.177 | 261,320 | +0.08(+1.99%) |
Nov 01, 2011 | 4.147 | 4.225 | 4.036 | 4.096 | 273,874 | -0.12(-2.93%) |
Oct 31, 2011 | 4.250 | 4.265 | 4.210 | 4.219 | 283,738 | -0.02(-0.43%) |
Oct 28, 2011 | 4.289 | 4.367 | 4.198 | 4.238 | 490,598 | -0.06(-1.40%) |
Oct 27, 2011 | 4.165 | 4.307 | 4.150 | 4.298 | 834,283 | +0.23(+5.78%) |
Oct 26, 2011 | 4.159 | 4.162 | 3.951 | 4.063 | 494,613 | -0.05(-1.32%) |
Oct 25, 2011 | 4.138 | 4.153 | 4.045 | 4.117 | 358,609 | -0.04(-1.01%) |
Oct 24, 2011 | 4.132 | 4.171 | 4.129 | 4.159 | 325,000 | +0.02(+0.58%) |
Oct 21, 2011 | 4.078 | 4.144 | 3.997 | 4.135 | 505,115 | +0.11(+2.85%) |
Oct 20, 2011 | 3.948 | 4.066 | 3.882 | 4.021 | 314,109 | +0.08(+1.91%) |
Oct 19, 2011 | 3.994 | 4.057 | 3.912 | 3.945 | 310,643 | -0.07(-1.65%) |
Oct 18, 2011 | 3.906 | 4.033 | 3.897 | 4.012 | 348,604 | +0.12(+3.02%) |
Oct 17, 2011 | 3.982 | 3.982 | 3.879 | 3.894 | 296,037 | -0.13(-3.15%) |
Oct 14, 2011 | 3.948 | 4.021 | 3.909 | 4.021 | 378,461 | +0.11(+2.69%) |
Oct 13, 2011 | 3.936 | 3.973 | 3.861 | 3.915 | 311,845 | -0.03(-0.69%) |
Oct 12, 2011 | 3.951 | 4.009 | 3.885 | 3.942 | 334,048 | +0.03(+0.85%) |
Oct 11, 2011 | 3.834 | 3.915 | 3.807 | 3.909 | 228,428 | +0.03(+0.78%) |
Oct 10, 2011 | 3.801 | 3.894 | 3.747 | 3.879 | 343,265 | +0.14(+3.70%) |
Oct 07, 2011 | 3.840 | 3.840 | 3.723 | 3.741 | 425,075 | -0.10(-2.59%) |
Oct 06, 2011 | 3.801 | 3.852 | 3.795 | 3.840 | 361,288 | +0.07(+1.76%) |
Oct 05, 2011 | 3.870 | 3.897 | 3.689 | 3.774 | 524,638 | -0.10(-2.49%) |
Oct 04, 2011 | 3.626 | 3.888 | 3.551 | 3.870 | 782,532 | +0.19(+5.16%) |
Oct 03, 2011 | 3.927 | 3.966 | 3.680 | 3.680 | 565,913 | -0.29(-7.21%) |
Sep 30, 2011 | 3.963 | 4.082 | 3.951 | 3.966 | 426,005 | -0.06(-1.50%) |
Sep 29, 2011 | 4.102 | 4.141 | 3.909 | 4.027 | 451,219 | +0.00(+0.08%) |
Sep 28, 2011 | 4.168 | 4.177 | 4.024 | 4.024 | 393,930 | -0.31(-7.22%) |
Sep 27, 2011 | 4.370 | 4.385 | 4.280 | 4.337 | 532,444 | +0.09(+2.06%) |
Sep 26, 2011 | 4.241 | 4.277 | 4.192 | 4.250 | 486,886 | +0.04(+0.86%) |
Sep 23, 2011 | 4.186 | 4.277 | 4.186 | 4.213 | 378,099 | +0.02(+0.58%) |
Sep 22, 2011 | 4.232 | 4.258 | 4.171 | 4.189 | 452,053 | -0.07(-1.70%) |
Sep 21, 2011 | 4.361 | 4.400 | 4.253 | 4.262 | 466,616 | -0.08(-1.87%) |
Sep 20, 2011 | 4.415 | 4.469 | 4.340 | 4.343 | 202,171 | -0.06(-1.30%) |
Sep 19, 2011 | 4.463 | 4.506 | 4.353 | 4.400 | 313,409 | -0.14(-3.12%) |
Sep 16, 2011 | 4.412 | 4.572 | 4.412 | 4.542 | 533,474 | +0.16(+3.71%) |
Sep 15, 2011 | 4.349 | 4.397 | 4.292 | 4.379 | 276,922 | +0.05(+1.25%) |
Sep 14, 2011 | 4.352 | 4.367 | 4.265 | 4.325 | 507,874 | +0.01(+0.28%) |
Sep 13, 2011 | 4.310 | 4.331 | 4.262 | 4.313 | 183,773 | +0.02(+0.42%) |
Sep 12, 2011 | 4.250 | 4.334 | 4.216 | 4.295 | 397,055 | -0.01(-0.14%) |
Sep 09, 2011 | 4.379 | 4.382 | 4.292 | 4.301 | 336,890 | -0.11(-2.39%) |
Sep 08, 2011 | 4.454 | 4.481 | 4.340 | 4.406 | 268,498 | -0.08(-1.88%) |
Sep 07, 2011 | 4.409 | 4.506 | 4.370 | 4.491 | 325,485 | +0.15(+3.47%) |
Sep 06, 2011 | 4.247 | 4.361 | 4.228 | 4.340 | 288,218 | +0.01(+0.14%) |
Sep 02, 2011 | 4.364 | 4.433 | 4.250 | 4.334 | 494,347 | -0.11(-2.57%) |