Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 3.910 | 3.991 | 3.891 | 3.929 | 90,409 | +0.10(+2.62%) |
Nov 29, 2011 | 3.753 | 3.838 | 3.753 | 3.828 | 15,364 | +0.07(+1.83%) |
Nov 28, 2011 | 3.810 | 3.828 | 3.760 | 3.760 | 17,920 | +0.13(+3.63%) |
Nov 25, 2011 | 3.628 | 3.653 | 3.622 | 3.628 | 8,610 | +0.02(+0.52%) |
Nov 23, 2011 | 3.634 | 3.637 | 3.609 | 3.609 | 8,541 | -0.09(-2.54%) |
Nov 22, 2011 | 3.722 | 3.722 | 3.653 | 3.703 | 13,523 | -0.06(-1.50%) |
Nov 21, 2011 | 3.760 | 3.761 | 3.609 | 3.760 | 44,237 | -0.11(-2.91%) |
Nov 18, 2011 | 3.854 | 3.872 | 3.854 | 3.872 | 2,304 | +0.03(+0.82%) |
Nov 17, 2011 | 3.879 | 3.954 | 3.766 | 3.841 | 30,874 | -0.01(-0.33%) |
Nov 16, 2011 | 3.991 | 3.991 | 3.854 | 3.854 | 18,962 | -0.15(-3.76%) |
Nov 15, 2011 | 3.866 | 4.010 | 3.860 | 4.004 | 12,520 | +0.02(+0.47%) |
Nov 14, 2011 | 4.004 | 4.060 | 3.985 | 3.985 | 2,553 | -0.06(-1.50%) |
Nov 11, 2011 | 3.966 | 4.073 | 3.966 | 4.046 | 3,351 | +0.08(+2.01%) |
Nov 10, 2011 | 3.929 | 4.029 | 3.885 | 3.966 | 20,108 | +0.07(+1.67%) |
Nov 09, 2011 | 3.941 | 4.010 | 3.822 | 3.901 | 27,071 | -0.16(-3.92%) |
Nov 08, 2011 | 4.079 | 4.079 | 3.976 | 4.060 | 25,201 | +0.03(+0.78%) |
Nov 07, 2011 | 4.010 | 4.029 | 3.985 | 4.029 | 7,451 | +0.02(+0.47%) |
Nov 04, 2011 | 4.060 | 4.060 | 3.986 | 4.010 | 8,672 | -0.11(-2.59%) |
Nov 03, 2011 | 4.083 | 4.167 | 4.083 | 4.117 | 41,289 | +0.12(+2.98%) |
Nov 02, 2011 | 3.985 | 4.047 | 3.973 | 3.998 | 7,484 | +0.03(+0.73%) |
Nov 01, 2011 | 3.966 | 4.010 | 3.948 | 3.969 | 35,493 | -0.11(-2.71%) |
Oct 31, 2011 | 4.142 | 4.142 | 4.042 | 4.079 | 21,790 | -0.16(-3.70%) |
Oct 28, 2011 | 4.292 | 4.298 | 4.223 | 4.236 | 5,411 | -0.08(-1.89%) |
Oct 27, 2011 | 4.286 | 4.342 | 4.273 | 4.317 | 28,517 | +0.16(+3.78%) |
Oct 26, 2011 | 4.154 | 4.161 | 4.042 | 4.160 | 22,473 | +0.12(+3.05%) |
Oct 25, 2011 | 4.042 | 4.123 | 4.037 | 4.037 | 15,633 | -0.09(-2.09%) |
Oct 24, 2011 | 4.104 | 4.161 | 4.092 | 4.123 | 14,451 | +0.04(+1.09%) |
Oct 21, 2011 | 4.054 | 4.079 | 4.042 | 4.078 | 4,625 | +0.09(+2.18%) |
Oct 20, 2011 | 3.985 | 4.023 | 3.935 | 3.991 | 37,652 | +0.01(+0.16%) |
Oct 19, 2011 | 4.016 | 4.016 | 3.935 | 3.985 | 14,732 | -0.06(-1.40%) |
Oct 18, 2011 | 3.960 | 4.079 | 3.854 | 4.042 | 33,254 | +0.08(+2.06%) |
Oct 17, 2011 | 4.035 | 4.035 | 3.935 | 3.960 | 15,940 | -0.10(-2.47%) |
Oct 14, 2011 | 4.010 | 4.073 | 4.010 | 4.060 | 12,315 | +0.05(+1.25%) |
Oct 13, 2011 | 3.998 | 4.010 | 3.942 | 4.010 | 6,114 | -0.03(-0.78%) |
Oct 12, 2011 | 3.979 | 4.054 | 3.979 | 4.042 | 32,558 | +0.11(+2.87%) |
Oct 11, 2011 | 3.922 | 3.973 | 3.867 | 3.929 | 11,043 | -0.03(-0.79%) |
Oct 10, 2011 | 3.897 | 3.998 | 3.879 | 3.960 | 30,817 | +0.11(+2.76%) |
Oct 07, 2011 | 3.828 | 3.872 | 3.766 | 3.854 | 72,938 | +0.04(+0.99%) |
Oct 06, 2011 | 3.684 | 3.841 | 3.684 | 3.816 | 22,869 | +0.13(+3.40%) |
Oct 05, 2011 | 3.615 | 3.735 | 3.547 | 3.691 | 55,887 | +0.08(+2.08%) |
Oct 04, 2011 | 3.590 | 3.615 | 3.503 | 3.615 | 43,505 | +0.00(+0.00%) |
Oct 03, 2011 | 3.672 | 3.672 | 3.547 | 3.615 | 33,252 | -0.08(-2.04%) |
Sep 30, 2011 | 3.722 | 3.728 | 3.647 | 3.691 | 8,308 | -0.06(-1.67%) |
Sep 29, 2011 | 3.772 | 3.822 | 3.735 | 3.753 | 8,892 | +0.04(+1.01%) |
Sep 28, 2011 | 3.747 | 3.772 | 3.697 | 3.716 | 17,178 | -0.06(-1.50%) |
Sep 27, 2011 | 3.753 | 3.847 | 3.753 | 3.772 | 29,795 | +0.06(+1.52%) |
Sep 26, 2011 | 3.641 | 3.722 | 3.584 | 3.716 | 41,101 | +0.08(+2.08%) |
Sep 23, 2011 | 3.559 | 3.640 | 3.534 | 3.640 | 20,716 | +0.05(+1.38%) |
Sep 22, 2011 | 3.634 | 3.678 | 3.553 | 3.590 | 40,525 | -0.16(-4.34%) |
Sep 21, 2011 | 3.803 | 3.885 | 3.747 | 3.753 | 26,458 | -0.11(-2.92%) |
Sep 20, 2011 | 3.866 | 3.876 | 3.835 | 3.866 | 6,224 | +0.04(+1.16%) |
Sep 19, 2011 | 3.828 | 3.830 | 3.747 | 3.822 | 20,198 | -0.09(-2.26%) |
Sep 16, 2011 | 3.954 | 3.954 | 3.864 | 3.910 | 8,306 | -0.01(-0.32%) |
Sep 15, 2011 | 3.872 | 3.948 | 3.872 | 3.922 | 31,878 | +0.11(+2.79%) |
Sep 14, 2011 | 3.778 | 3.847 | 3.728 | 3.816 | 72,922 | +0.03(+0.83%) |
Sep 13, 2011 | 3.722 | 3.785 | 3.716 | 3.785 | 31,500 | +0.04(+0.94%) |
Sep 12, 2011 | 3.791 | 3.803 | 3.684 | 3.750 | 46,396 | -0.10(-2.54%) |
Sep 09, 2011 | 3.929 | 3.929 | 3.760 | 3.847 | 43,090 | -0.16(-3.91%) |
Sep 08, 2011 | 4.004 | 4.004 | 3.973 | 4.004 | 15,625 | -0.04(-1.08%) |
Sep 07, 2011 | 3.998 | 4.048 | 3.929 | 4.048 | 17,635 | +0.11(+2.70%) |
Sep 06, 2011 | 3.985 | 3.985 | 3.822 | 3.941 | 43,204 | -0.14(-3.53%) |
Sep 02, 2011 | 4.161 | 4.161 | 4.085 | 4.085 | 41,494 | -0.13(-3.12%) |