Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 3.764 | 3.815 | 3.744 | 3.799 | 3,285,528 | +0.15(+4.03%) |
Nov 29, 2011 | 3.692 | 3.704 | 3.621 | 3.652 | 1,684,944 | -0.02(-0.43%) |
Nov 28, 2011 | 3.688 | 3.696 | 3.625 | 3.668 | 1,627,595 | +0.11(+3.01%) |
Nov 25, 2011 | 3.573 | 3.664 | 3.557 | 3.561 | 694,118 | -0.02(-0.44%) |
Nov 23, 2011 | 3.636 | 3.652 | 3.569 | 3.577 | 1,529,023 | -0.10(-2.70%) |
Nov 22, 2011 | 3.732 | 3.760 | 3.672 | 3.676 | 1,352,748 | -0.05(-1.39%) |
Nov 21, 2011 | 3.791 | 3.815 | 3.720 | 3.728 | 1,491,494 | -0.14(-3.70%) |
Nov 18, 2011 | 3.819 | 3.875 | 3.795 | 3.871 | 1,183,214 | +0.06(+1.56%) |
Nov 17, 2011 | 3.871 | 3.897 | 3.795 | 3.811 | 1,602,189 | -0.06(-1.44%) |
Nov 16, 2011 | 3.883 | 3.942 | 3.853 | 3.867 | 1,565,510 | -0.05(-1.22%) |
Nov 15, 2011 | 3.823 | 3.950 | 3.819 | 3.915 | 1,722,053 | +0.05(+1.34%) |
Nov 14, 2011 | 3.938 | 3.942 | 3.855 | 3.863 | 1,707,864 | -0.11(-2.70%) |
Nov 11, 2011 | 3.859 | 3.970 | 3.839 | 3.970 | 1,856,365 | +0.16(+4.17%) |
Nov 10, 2011 | 3.938 | 3.946 | 3.783 | 3.811 | 1,651,131 | -0.04(-1.13%) |
Nov 09, 2011 | 3.907 | 3.990 | 3.851 | 3.855 | 2,215,502 | -0.13(-3.29%) |
Nov 08, 2011 | 3.990 | 3.994 | 3.776 | 3.986 | 1,990,783 | +0.04(+1.11%) |
Nov 07, 2011 | 3.954 | 3.998 | 3.891 | 3.942 | 2,406,537 | -0.02(-0.50%) |
Nov 04, 2011 | 3.938 | 3.986 | 3.903 | 3.962 | 1,362,760 | -0.03(-0.80%) |
Nov 03, 2011 | 4.014 | 4.034 | 3.903 | 3.994 | 2,293,680 | +0.02(+0.60%) |
Nov 02, 2011 | 3.931 | 3.994 | 3.879 | 3.970 | 2,889,415 | +0.12(+3.10%) |
Nov 01, 2011 | 3.855 | 4.002 | 3.839 | 3.851 | 3,746,931 | -0.16(-4.06%) |
Oct 31, 2011 | 4.006 | 4.074 | 3.954 | 4.014 | 3,827,658 | -0.05(-1.17%) |
Oct 28, 2011 | 4.113 | 4.173 | 4.058 | 4.062 | 4,206,471 | -0.08(-2.01%) |
Oct 27, 2011 | 4.014 | 4.165 | 3.986 | 4.145 | 3,259,500 | +0.27(+7.08%) |
Oct 26, 2011 | 3.879 | 3.899 | 3.803 | 3.871 | 2,332,163 | +0.04(+1.14%) |
Oct 25, 2011 | 3.927 | 3.935 | 3.819 | 3.827 | 1,747,363 | -0.13(-3.31%) |
Oct 24, 2011 | 3.851 | 3.990 | 3.851 | 3.958 | 1,710,222 | +0.10(+2.57%) |
Oct 21, 2011 | 3.839 | 3.882 | 3.785 | 3.859 | 2,005,123 | +0.10(+2.53%) |
Oct 20, 2011 | 3.740 | 3.768 | 3.640 | 3.764 | 1,756,754 | +0.04(+0.96%) |
Oct 19, 2011 | 3.783 | 3.827 | 3.712 | 3.728 | 1,669,286 | -0.08(-2.09%) |
Oct 18, 2011 | 3.672 | 3.831 | 3.636 | 3.807 | 2,220,283 | +0.16(+4.36%) |
Oct 17, 2011 | 3.752 | 3.791 | 3.636 | 3.648 | 1,884,629 | -0.16(-4.08%) |
Oct 14, 2011 | 3.744 | 3.823 | 3.708 | 3.803 | 1,403,442 | +0.11(+2.90%) |
Oct 13, 2011 | 3.748 | 3.780 | 3.624 | 3.696 | 1,678,895 | -0.06(-1.69%) |
Oct 12, 2011 | 3.652 | 3.799 | 3.621 | 3.760 | 2,301,402 | +0.15(+4.07%) |
Oct 11, 2011 | 3.676 | 3.704 | 3.593 | 3.613 | 2,192,373 | -0.11(-2.99%) |
Oct 10, 2011 | 3.589 | 3.724 | 3.581 | 3.724 | 1,758,560 | +0.21(+6.00%) |
Oct 07, 2011 | 3.700 | 3.714 | 3.509 | 3.513 | 2,031,543 | -0.18(-4.95%) |
Oct 06, 2011 | 3.696 | 3.704 | 3.609 | 3.696 | 2,367,762 | +0.05(+1.31%) |
Oct 05, 2011 | 3.664 | 3.674 | 3.517 | 3.648 | 4,037,101 | -0.02(-0.54%) |
Oct 04, 2011 | 3.307 | 3.672 | 3.247 | 3.668 | 6,069,316 | +0.33(+10.01%) |
Oct 03, 2011 | 3.577 | 3.589 | 3.330 | 3.334 | 3,985,443 | -0.22(-6.26%) |
Sep 30, 2011 | 3.625 | 3.692 | 3.557 | 3.557 | 5,130,148 | -0.12(-3.35%) |
Sep 29, 2011 | 3.684 | 3.732 | 3.632 | 3.680 | 3,970,087 | +0.08(+2.32%) |
Sep 28, 2011 | 3.787 | 3.807 | 3.593 | 3.597 | 3,041,575 | -0.18(-4.74%) |
Sep 27, 2011 | 3.776 | 3.871 | 3.736 | 3.776 | 3,014,714 | +0.09(+2.37%) |
Sep 26, 2011 | 3.668 | 3.704 | 3.601 | 3.688 | 3,184,211 | +0.07(+1.87%) |
Sep 23, 2011 | 3.625 | 3.692 | 3.589 | 3.621 | 3,825,685 | -0.02(-0.44%) |
Sep 22, 2011 | 3.672 | 3.787 | 3.595 | 3.636 | 5,194,235 | -0.12(-3.28%) |
Sep 21, 2011 | 3.970 | 3.990 | 3.760 | 3.760 | 2,740,398 | -0.21(-5.31%) |
Sep 20, 2011 | 4.030 | 4.078 | 3.970 | 3.970 | 1,398,304 | -0.04(-1.09%) |
Sep 19, 2011 | 4.022 | 4.054 | 3.982 | 4.014 | 1,586,774 | -0.09(-2.23%) |
Sep 16, 2011 | 4.090 | 4.105 | 4.014 | 4.105 | 2,507,124 | +0.05(+1.18%) |
Sep 15, 2011 | 4.050 | 4.062 | 3.998 | 4.058 | 1,542,374 | +0.05(+1.29%) |
Sep 14, 2011 | 4.034 | 4.042 | 3.931 | 4.006 | 2,007,918 | +0.01(+0.30%) |
Sep 13, 2011 | 4.006 | 4.034 | 3.950 | 3.994 | 2,033,135 | -0.01(-0.20%) |
Sep 12, 2011 | 3.936 | 4.024 | 3.907 | 4.002 | 1,858,245 | +0.01(+0.29%) |
Sep 09, 2011 | 4.092 | 4.127 | 3.959 | 3.990 | 2,138,165 | -0.14(-3.49%) |
Sep 08, 2011 | 4.146 | 4.205 | 4.115 | 4.135 | 2,019,310 | -0.03(-0.66%) |
Sep 07, 2011 | 4.033 | 4.166 | 3.975 | 4.162 | 2,093,288 | +0.21(+5.22%) |
Sep 06, 2011 | 3.842 | 3.963 | 3.834 | 3.955 | 2,112,185 | +0.02(+0.40%) |
Sep 02, 2011 | 3.971 | 4.045 | 3.928 | 3.940 | 1,654,562 | -0.11(-2.79%) |