Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 4.378 | 4.378 | 3.915 | 4.060 | 611,816 | +0.13(+3.30%) |
Nov 29, 2011 | 3.785 | 3.930 | 3.766 | 3.930 | 169,608 | +0.17(+4.43%) |
Nov 28, 2011 | 3.822 | 3.887 | 3.732 | 3.763 | 129,027 | +0.03(+0.83%) |
Nov 25, 2011 | 3.717 | 3.742 | 3.689 | 3.732 | 96,144 | +0.00(+0.08%) |
Nov 23, 2011 | 3.686 | 3.751 | 3.680 | 3.729 | 143,876 | +0.00(+0.00%) |
Nov 22, 2011 | 3.723 | 3.773 | 3.716 | 3.729 | 125,020 | +0.01(+0.33%) |
Nov 21, 2011 | 3.714 | 3.739 | 3.661 | 3.717 | 453,606 | -0.07(-1.80%) |
Nov 18, 2011 | 3.868 | 3.875 | 3.776 | 3.785 | 155,278 | -0.06(-1.45%) |
Nov 17, 2011 | 3.853 | 3.878 | 3.816 | 3.841 | 530,886 | -0.01(-0.16%) |
Nov 16, 2011 | 3.872 | 3.918 | 3.847 | 3.847 | 281,152 | -0.07(-1.81%) |
Nov 15, 2011 | 3.884 | 3.943 | 3.850 | 3.918 | 229,926 | +0.02(+0.63%) |
Nov 14, 2011 | 3.958 | 4.020 | 3.887 | 3.893 | 170,133 | -0.06(-1.56%) |
Nov 11, 2011 | 3.890 | 3.992 | 3.881 | 3.955 | 188,736 | +0.11(+2.73%) |
Nov 10, 2011 | 3.980 | 3.983 | 3.841 | 3.850 | 349,047 | -0.10(-2.50%) |
Nov 09, 2011 | 3.989 | 3.989 | 3.912 | 3.949 | 345,143 | -0.13(-3.18%) |
Nov 08, 2011 | 4.075 | 4.079 | 3.980 | 4.079 | 397,282 | +0.02(+0.46%) |
Nov 07, 2011 | 3.986 | 4.091 | 3.986 | 4.060 | 467,271 | +0.05(+1.31%) |
Nov 04, 2011 | 3.776 | 4.026 | 3.732 | 4.007 | 1,128,602 | +0.01(+0.15%) |
Nov 03, 2011 | 3.949 | 4.032 | 3.785 | 4.001 | 446,878 | -0.21(-4.99%) |
Nov 02, 2011 | 4.162 | 4.252 | 4.128 | 4.211 | 223,673 | +0.11(+2.79%) |
Nov 01, 2011 | 4.165 | 4.165 | 4.045 | 4.097 | 1,559,379 | -0.15(-3.56%) |
Oct 31, 2011 | 4.282 | 4.282 | 4.184 | 4.248 | 176,725 | -0.05(-1.08%) |
Oct 28, 2011 | 4.372 | 4.403 | 4.270 | 4.295 | 243,707 | -0.09(-1.97%) |
Oct 27, 2011 | 4.465 | 4.489 | 4.375 | 4.381 | 336,466 | +0.08(+1.87%) |
Oct 26, 2011 | 4.168 | 4.320 | 4.131 | 4.301 | 331,757 | +0.19(+4.50%) |
Oct 25, 2011 | 4.153 | 4.215 | 4.109 | 4.116 | 352,141 | -0.07(-1.62%) |
Oct 24, 2011 | 4.063 | 4.227 | 4.063 | 4.184 | 316,481 | +0.12(+3.04%) |
Oct 21, 2011 | 4.051 | 4.119 | 4.051 | 4.060 | 344,001 | +0.05(+1.31%) |
Oct 20, 2011 | 3.970 | 4.029 | 3.921 | 4.007 | 192,027 | +0.03(+0.70%) |
Oct 19, 2011 | 3.995 | 4.014 | 3.937 | 3.980 | 143,474 | -0.01(-0.16%) |
Oct 18, 2011 | 4.032 | 4.054 | 3.958 | 3.986 | 225,476 | -0.03(-0.77%) |
Oct 17, 2011 | 3.989 | 4.035 | 3.989 | 4.017 | 311,336 | +0.00(+0.08%) |
Oct 14, 2011 | 3.961 | 4.051 | 3.952 | 4.014 | 272,767 | +0.10(+2.44%) |
Oct 13, 2011 | 3.974 | 3.974 | 3.875 | 3.918 | 345,056 | -0.08(-2.01%) |
Oct 12, 2011 | 3.936 | 4.054 | 3.924 | 3.998 | 488,126 | +0.07(+1.81%) |
Oct 11, 2011 | 3.875 | 3.943 | 3.859 | 3.927 | 309,491 | +0.04(+1.03%) |
Oct 10, 2011 | 3.924 | 4.035 | 3.853 | 3.887 | 469,080 | +0.03(+0.80%) |
Oct 07, 2011 | 3.887 | 3.915 | 3.745 | 3.856 | 380,278 | -0.01(-0.32%) |
Oct 06, 2011 | 3.785 | 3.893 | 3.779 | 3.868 | 170,722 | +0.10(+2.54%) |
Oct 05, 2011 | 3.677 | 3.831 | 3.624 | 3.773 | 821,803 | +0.10(+2.78%) |
Oct 04, 2011 | 3.479 | 3.732 | 3.374 | 3.671 | 1,314,901 | +0.11(+3.13%) |
Oct 03, 2011 | 3.742 | 3.770 | 3.547 | 3.559 | 850,006 | -0.18(-4.87%) |
Sep 30, 2011 | 3.745 | 3.831 | 3.739 | 3.742 | 464,901 | -0.06(-1.46%) |
Sep 29, 2011 | 3.776 | 3.819 | 3.717 | 3.797 | 433,395 | +0.04(+0.99%) |
Sep 28, 2011 | 3.977 | 4.007 | 3.739 | 3.760 | 432,547 | -0.22(-5.44%) |
Sep 27, 2011 | 3.915 | 4.085 | 3.896 | 3.977 | 363,054 | +0.11(+2.88%) |
Sep 26, 2011 | 3.819 | 3.878 | 3.689 | 3.865 | 672,959 | +0.07(+1.87%) |
Sep 23, 2011 | 3.766 | 3.856 | 3.683 | 3.794 | 698,637 | +0.03(+0.90%) |
Sep 22, 2011 | 3.902 | 3.915 | 3.714 | 3.760 | 392,285 | -0.26(-6.38%) |
Sep 21, 2011 | 4.221 | 4.270 | 4.014 | 4.017 | 659,680 | -0.22(-5.11%) |
Sep 20, 2011 | 4.230 | 4.289 | 4.193 | 4.233 | 503,195 | +0.01(+0.22%) |
Sep 19, 2011 | 4.313 | 4.344 | 4.190 | 4.224 | 594,136 | -0.21(-4.74%) |
Sep 16, 2011 | 4.465 | 4.502 | 4.363 | 4.434 | 814,741 | -0.04(-0.90%) |
Sep 15, 2011 | 4.449 | 4.474 | 4.335 | 4.474 | 685,128 | -0.05(-1.09%) |
Sep 14, 2011 | 4.403 | 4.570 | 4.388 | 4.523 | 322,239 | +0.14(+3.24%) |
Sep 13, 2011 | 4.233 | 4.384 | 4.233 | 4.381 | 6,247,210 | +0.15(+3.50%) |
Sep 12, 2011 | 4.137 | 4.236 | 4.113 | 4.233 | 330,579 | +0.05(+1.11%) |
Sep 09, 2011 | 4.125 | 4.208 | 4.106 | 4.187 | 641,488 | +0.01(+0.22%) |
Sep 08, 2011 | 4.363 | 4.363 | 4.171 | 4.177 | 379,508 | -0.19(-4.45%) |
Sep 07, 2011 | 4.295 | 4.372 | 4.292 | 4.372 | 189,587 | +0.14(+3.28%) |
Sep 06, 2011 | 4.137 | 4.242 | 4.054 | 4.233 | 426,925 | -0.00(-0.07%) |
Sep 02, 2011 | 4.378 | 4.378 | 4.224 | 4.236 | 258,714 | -0.22(-4.92%) |