Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 3.876 | 3.911 | 3.749 | 3.895 | 196,935 | +0.14(+3.73%) |
Nov 29, 2011 | 3.836 | 3.836 | 3.696 | 3.755 | 32,566 | -0.08(-2.03%) |
Nov 28, 2011 | 3.839 | 3.839 | 3.749 | 3.833 | 36,835 | +0.08(+2.16%) |
Nov 25, 2011 | 3.739 | 3.836 | 3.739 | 3.752 | 14,996 | +0.01(+0.33%) |
Nov 23, 2011 | 3.727 | 3.879 | 3.727 | 3.739 | 38,632 | -0.00(-0.08%) |
Nov 22, 2011 | 3.739 | 3.777 | 3.711 | 3.742 | 42,419 | -0.00(-0.08%) |
Nov 21, 2011 | 3.739 | 3.817 | 3.699 | 3.745 | 60,916 | -0.02(-0.41%) |
Nov 18, 2011 | 3.795 | 3.939 | 3.746 | 3.761 | 103,409 | -0.01(-0.33%) |
Nov 17, 2011 | 3.805 | 3.858 | 3.755 | 3.774 | 36,851 | -0.03(-0.82%) |
Nov 16, 2011 | 3.752 | 3.889 | 3.752 | 3.805 | 47,431 | -0.01(-0.16%) |
Nov 15, 2011 | 3.858 | 3.889 | 3.755 | 3.811 | 68,471 | +0.01(+0.25%) |
Nov 14, 2011 | 3.954 | 3.970 | 3.745 | 3.802 | 60,515 | -0.23(-5.65%) |
Nov 11, 2011 | 3.798 | 4.029 | 3.798 | 4.029 | 86,384 | +0.20(+5.29%) |
Nov 10, 2011 | 3.736 | 3.939 | 3.696 | 3.827 | 46,494 | +0.11(+3.02%) |
Nov 09, 2011 | 3.848 | 3.864 | 3.708 | 3.714 | 94,905 | -0.22(-5.47%) |
Nov 08, 2011 | 3.786 | 3.936 | 3.786 | 3.929 | 38,895 | +0.10(+2.69%) |
Nov 07, 2011 | 3.774 | 3.839 | 3.724 | 3.827 | 78,846 | +0.09(+2.33%) |
Nov 04, 2011 | 3.870 | 3.892 | 3.724 | 3.739 | 54,309 | -0.25(-6.25%) |
Nov 03, 2011 | 3.861 | 4.051 | 3.861 | 3.989 | 58,051 | +0.05(+1.27%) |
Nov 02, 2011 | 3.942 | 3.995 | 3.855 | 3.939 | 21,610 | +0.11(+2.85%) |
Nov 01, 2011 | 3.911 | 4.026 | 3.786 | 3.830 | 60,108 | -0.22(-5.46%) |
Oct 31, 2011 | 3.964 | 4.266 | 3.908 | 4.051 | 128,418 | +0.02(+0.39%) |
Oct 28, 2011 | 3.929 | 4.035 | 3.864 | 4.035 | 56,119 | +0.01(+0.31%) |
Oct 27, 2011 | 3.798 | 4.079 | 3.714 | 4.023 | 165,542 | +0.30(+8.03%) |
Oct 26, 2011 | 3.758 | 3.792 | 3.612 | 3.724 | 42,993 | +0.02(+0.50%) |
Oct 25, 2011 | 3.895 | 3.895 | 3.583 | 3.705 | 40,881 | -0.17(-4.42%) |
Oct 24, 2011 | 3.761 | 3.876 | 3.693 | 3.876 | 37,252 | +0.15(+4.10%) |
Oct 21, 2011 | 3.786 | 3.795 | 3.724 | 3.724 | 30,612 | -0.03(-0.75%) |
Oct 20, 2011 | 3.774 | 3.926 | 3.686 | 3.752 | 22,640 | +0.04(+1.09%) |
Oct 19, 2011 | 3.998 | 3.998 | 3.693 | 3.711 | 68,769 | -0.34(-8.38%) |
Oct 18, 2011 | 4.035 | 4.119 | 3.889 | 4.051 | 60,345 | +0.17(+4.33%) |
Oct 17, 2011 | 4.070 | 4.082 | 3.802 | 3.883 | 35,163 | -0.17(-4.08%) |
Oct 14, 2011 | 4.079 | 4.119 | 3.970 | 4.048 | 26,607 | -0.00(-0.08%) |
Oct 13, 2011 | 3.892 | 4.119 | 3.879 | 4.051 | 29,826 | -0.05(-1.14%) |
Oct 12, 2011 | 4.119 | 4.119 | 3.992 | 4.098 | 45,769 | +0.00(+0.08%) |
Oct 11, 2011 | 4.119 | 4.119 | 3.976 | 4.094 | 81,776 | +0.02(+0.46%) |
Oct 10, 2011 | 4.048 | 4.107 | 3.901 | 4.076 | 63,981 | +0.06(+1.40%) |
Oct 07, 2011 | 4.004 | 4.110 | 3.964 | 4.020 | 69,109 | -0.07(-1.60%) |
Oct 06, 2011 | 4.048 | 4.091 | 3.964 | 4.085 | 105,819 | -0.04(-0.98%) |
Oct 05, 2011 | 3.967 | 4.126 | 3.926 | 4.126 | 50,300 | +0.13(+3.20%) |
Oct 04, 2011 | 3.655 | 4.029 | 3.587 | 3.998 | 105,261 | +0.34(+9.38%) |
Oct 03, 2011 | 3.945 | 4.082 | 3.655 | 3.655 | 124,885 | -0.27(-6.83%) |
Sep 30, 2011 | 3.708 | 3.926 | 3.696 | 3.923 | 1,169,829 | +0.17(+4.48%) |
Sep 29, 2011 | 3.979 | 3.979 | 3.661 | 3.755 | 58,593 | -0.20(-4.97%) |
Sep 28, 2011 | 3.864 | 4.035 | 3.742 | 3.951 | 104,988 | -0.10(-2.46%) |
Sep 27, 2011 | 3.879 | 4.051 | 3.823 | 4.051 | 201,151 | +0.23(+6.12%) |
Sep 26, 2011 | 3.802 | 3.848 | 3.521 | 3.817 | 48,192 | +0.23(+6.43%) |
Sep 23, 2011 | 3.521 | 3.640 | 3.328 | 3.587 | 43,558 | +0.06(+1.59%) |
Sep 22, 2011 | 3.786 | 3.855 | 3.428 | 3.530 | 66,824 | -0.31(-8.04%) |
Sep 21, 2011 | 4.010 | 4.013 | 3.817 | 3.839 | 30,692 | -0.17(-4.20%) |
Sep 20, 2011 | 4.004 | 4.063 | 3.932 | 4.007 | 65,926 | +0.07(+1.66%) |
Sep 19, 2011 | 3.848 | 4.058 | 3.845 | 3.942 | 51,667 | +0.07(+1.93%) |
Sep 16, 2011 | 4.063 | 4.063 | 3.867 | 3.867 | 47,508 | -0.17(-4.10%) |
Sep 15, 2011 | 3.939 | 4.042 | 3.886 | 4.032 | 17,329 | +0.13(+3.44%) |
Sep 14, 2011 | 3.989 | 4.063 | 3.879 | 3.898 | 35,621 | -0.10(-2.49%) |
Sep 13, 2011 | 4.026 | 4.094 | 3.895 | 3.998 | 20,542 | +0.11(+2.89%) |
Sep 12, 2011 | 4.110 | 4.110 | 3.864 | 3.886 | 34,980 | -0.27(-6.59%) |
Sep 09, 2011 | 4.154 | 4.179 | 3.957 | 4.160 | 25,031 | -0.03(-0.74%) |
Sep 08, 2011 | 4.082 | 4.204 | 3.957 | 4.191 | 44,758 | -0.04(-0.88%) |
Sep 07, 2011 | 4.207 | 4.322 | 4.070 | 4.228 | 110,710 | +0.02(+0.59%) |
Sep 06, 2011 | 4.207 | 4.207 | 4.098 | 4.204 | 16,084 | +0.11(+2.80%) |
Sep 02, 2011 | 4.176 | 4.303 | 3.989 | 4.089 | 27,438 | -0.16(-3.66%) |