Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 3.168 | 3.168 | 3.110 | 3.160 | 91,819 | +0.05(+1.49%) |
Nov 29, 2011 | 3.174 | 3.174 | 3.099 | 3.113 | 115,144 | -0.04(-1.20%) |
Nov 28, 2011 | 3.142 | 3.189 | 3.102 | 3.151 | 160,426 | +0.06(+1.87%) |
Nov 25, 2011 | 3.122 | 3.142 | 3.093 | 3.093 | 27,767 | -0.03(-0.93%) |
Nov 23, 2011 | 3.113 | 3.122 | 3.093 | 3.122 | 45,019 | +0.03(+0.84%) |
Nov 22, 2011 | 3.116 | 3.122 | 3.081 | 3.096 | 62,451 | +0.01(+0.19%) |
Nov 21, 2011 | 3.128 | 3.128 | 3.051 | 3.090 | 114,888 | -0.04(-1.20%) |
Nov 18, 2011 | 3.177 | 3.177 | 3.102 | 3.128 | 25,980 | -0.01(-0.46%) |
Nov 17, 2011 | 3.145 | 3.145 | 3.101 | 3.142 | 44,968 | +0.02(+0.56%) |
Nov 16, 2011 | 3.183 | 3.183 | 3.116 | 3.125 | 39,189 | -0.02(-0.74%) |
Nov 15, 2011 | 3.177 | 3.189 | 3.084 | 3.148 | 58,277 | -0.01(-0.46%) |
Nov 14, 2011 | 3.194 | 3.194 | 3.119 | 3.163 | 31,117 | -0.04(-1.18%) |
Nov 11, 2011 | 3.215 | 3.215 | 3.122 | 3.200 | 66,187 | +0.07(+2.22%) |
Nov 10, 2011 | 3.241 | 3.241 | 3.131 | 3.131 | 42,674 | -0.02(-0.74%) |
Nov 09, 2011 | 3.203 | 3.206 | 3.134 | 3.154 | 96,687 | +0.00(+0.11%) |
Nov 08, 2011 | 3.160 | 3.160 | 3.108 | 3.150 | 67,161 | +0.00(+0.07%) |
Nov 07, 2011 | 3.151 | 3.151 | 3.122 | 3.148 | 49,080 | +0.01(+0.27%) |
Nov 04, 2011 | 3.134 | 3.151 | 3.093 | 3.139 | 66,810 | +0.03(+1.02%) |
Nov 03, 2011 | 3.099 | 3.139 | 3.059 | 3.108 | 47,756 | +0.04(+1.31%) |
Nov 02, 2011 | 3.142 | 3.160 | 3.044 | 3.067 | 92,655 | -0.03(-0.93%) |
Nov 01, 2011 | 3.105 | 3.168 | 3.050 | 3.096 | 207,681 | +0.02(+0.66%) |
Oct 31, 2011 | 2.993 | 3.134 | 2.993 | 3.076 | 174,819 | +0.03(+0.85%) |
Oct 28, 2011 | 3.047 | 3.050 | 2.993 | 3.050 | 77,910 | +0.03(+0.95%) |
Oct 27, 2011 | 2.998 | 3.050 | 2.993 | 3.021 | 113,468 | +0.03(+0.96%) |
Oct 26, 2011 | 2.972 | 2.993 | 2.955 | 2.993 | 72,339 | +0.04(+1.27%) |
Oct 25, 2011 | 2.958 | 2.958 | 2.909 | 2.955 | 84,843 | -0.01(-0.19%) |
Oct 24, 2011 | 2.941 | 2.972 | 2.941 | 2.961 | 61,194 | +0.00(+0.00%) |
Oct 21, 2011 | 2.929 | 2.961 | 2.909 | 2.961 | 105,204 | +0.05(+1.88%) |
Oct 20, 2011 | 2.947 | 2.947 | 2.880 | 2.906 | 45,097 | -0.01(-0.49%) |
Oct 19, 2011 | 2.947 | 2.961 | 2.906 | 2.921 | 128,617 | -0.01(-0.39%) |
Oct 18, 2011 | 2.915 | 2.935 | 2.846 | 2.932 | 86,956 | +0.03(+0.99%) |
Oct 17, 2011 | 2.909 | 2.944 | 2.872 | 2.903 | 75,311 | -0.04(-1.37%) |
Oct 14, 2011 | 2.967 | 2.967 | 2.901 | 2.944 | 109,277 | +0.05(+1.59%) |
Oct 13, 2011 | 2.926 | 2.926 | 2.866 | 2.898 | 128,293 | -0.03(-0.98%) |
Oct 12, 2011 | 2.926 | 2.926 | 2.875 | 2.926 | 53,316 | +0.03(+0.99%) |
Oct 11, 2011 | 2.883 | 2.903 | 2.872 | 2.898 | 104,686 | +0.02(+0.70%) |
Oct 10, 2011 | 2.846 | 2.910 | 2.838 | 2.878 | 91,039 | +0.02(+0.70%) |
Oct 07, 2011 | 2.898 | 2.898 | 2.800 | 2.858 | 139,254 | +0.00(+0.10%) |
Oct 06, 2011 | 2.826 | 2.855 | 2.726 | 2.855 | 137,457 | +0.05(+1.63%) |
Oct 05, 2011 | 2.792 | 2.838 | 2.789 | 2.809 | 143,444 | +0.00(+0.00%) |
Oct 04, 2011 | 2.829 | 2.900 | 2.732 | 2.809 | 286,948 | -0.02(-0.71%) |
Oct 03, 2011 | 2.883 | 2.929 | 2.746 | 2.829 | 94,861 | -0.05(-1.88%) |
Sep 30, 2011 | 2.872 | 2.898 | 2.869 | 2.883 | 57,859 | +0.01(+0.30%) |
Sep 29, 2011 | 2.872 | 2.915 | 2.852 | 2.875 | 83,080 | +0.01(+0.40%) |
Sep 28, 2011 | 2.898 | 2.920 | 2.863 | 2.863 | 74,810 | -0.01(-0.40%) |
Sep 27, 2011 | 2.903 | 2.935 | 2.858 | 2.875 | 94,749 | -0.01(-0.30%) |
Sep 26, 2011 | 2.966 | 2.966 | 2.863 | 2.883 | 187,557 | -0.05(-1.75%) |
Sep 23, 2011 | 2.960 | 2.960 | 2.846 | 2.935 | 123,669 | -0.01(-0.19%) |
Sep 22, 2011 | 2.912 | 3.009 | 2.912 | 2.940 | 116,103 | -0.02(-0.58%) |
Sep 21, 2011 | 3.015 | 3.015 | 2.943 | 2.957 | 82,267 | -0.05(-1.61%) |
Sep 20, 2011 | 3.040 | 3.040 | 2.955 | 3.006 | 194,034 | -0.03(-1.13%) |
Sep 19, 2011 | 3.006 | 3.057 | 2.912 | 3.040 | 130,630 | +0.04(+1.36%) |
Sep 16, 2011 | 3.026 | 3.026 | 2.975 | 2.999 | 87,988 | -0.01(-0.41%) |
Sep 15, 2011 | 3.049 | 3.083 | 2.957 | 3.012 | 279,364 | -0.03(-1.03%) |
Sep 14, 2011 | 3.109 | 3.109 | 3.026 | 3.043 | 85,536 | -0.03(-1.11%) |
Sep 13, 2011 | 3.114 | 3.114 | 3.035 | 3.077 | 89,060 | -0.05(-1.73%) |
Sep 12, 2011 | 3.012 | 3.132 | 3.012 | 3.132 | 44,130 | +0.06(+2.05%) |
Sep 09, 2011 | 3.072 | 3.080 | 3.055 | 3.069 | 55,981 | -0.03(-0.87%) |
Sep 08, 2011 | 3.112 | 3.123 | 3.077 | 3.096 | 40,074 | -0.01(-0.24%) |
Sep 07, 2011 | 3.095 | 3.112 | 3.049 | 3.103 | 61,005 | +0.05(+1.77%) |
Sep 06, 2011 | 3.089 | 3.089 | 3.049 | 3.049 | 63,048 | -0.05(-1.74%) |
Sep 02, 2011 | 3.112 | 3.114 | 3.080 | 3.103 | 86,045 | +0.01(+0.19%) |