Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 3.408 | 3.413 | 3.367 | 3.408 | 308,059 | +0.11(+3.29%) |
Nov 29, 2011 | 3.326 | 3.337 | 3.299 | 3.299 | 229,043 | -0.01(-0.33%) |
Nov 28, 2011 | 3.375 | 3.375 | 3.299 | 3.310 | 214,928 | +0.04(+1.16%) |
Nov 25, 2011 | 3.272 | 3.303 | 3.267 | 3.272 | 116,428 | +0.01(+0.17%) |
Nov 23, 2011 | 3.283 | 3.299 | 3.256 | 3.267 | 196,712 | -0.05(-1.64%) |
Nov 22, 2011 | 3.288 | 3.326 | 3.288 | 3.321 | 220,467 | +0.02(+0.66%) |
Nov 21, 2011 | 3.272 | 3.305 | 3.245 | 3.299 | 387,480 | -0.02(-0.65%) |
Nov 18, 2011 | 3.332 | 3.343 | 3.310 | 3.321 | 157,585 | -0.01(-0.16%) |
Nov 17, 2011 | 3.354 | 3.386 | 3.316 | 3.326 | 278,666 | -0.04(-1.13%) |
Nov 16, 2011 | 3.375 | 3.408 | 3.364 | 3.364 | 298,893 | -0.04(-1.12%) |
Nov 15, 2011 | 3.403 | 3.430 | 3.386 | 3.403 | 276,232 | -0.01(-0.32%) |
Nov 14, 2011 | 3.506 | 3.506 | 3.413 | 3.413 | 329,818 | -0.09(-2.64%) |
Nov 11, 2011 | 3.484 | 3.533 | 3.484 | 3.506 | 207,156 | +0.04(+1.10%) |
Nov 10, 2011 | 3.495 | 3.528 | 3.468 | 3.468 | 235,070 | -0.01(-0.21%) |
Nov 09, 2011 | 3.518 | 3.534 | 3.475 | 3.475 | 302,540 | -0.10(-2.86%) |
Nov 08, 2011 | 3.588 | 3.604 | 3.567 | 3.577 | 211,302 | +0.00(+0.00%) |
Nov 07, 2011 | 3.572 | 3.593 | 3.556 | 3.577 | 174,474 | +0.00(+0.00%) |
Nov 04, 2011 | 3.637 | 3.637 | 3.567 | 3.577 | 292,755 | -0.08(-2.06%) |
Nov 03, 2011 | 3.653 | 3.653 | 3.599 | 3.653 | 280,969 | +0.04(+1.04%) |
Nov 02, 2011 | 3.642 | 3.653 | 3.593 | 3.615 | 151,200 | +0.02(+0.45%) |
Nov 01, 2011 | 3.588 | 3.653 | 3.540 | 3.599 | 247,213 | -0.10(-2.62%) |
Oct 31, 2011 | 3.712 | 3.721 | 3.674 | 3.696 | 216,059 | -0.04(-1.01%) |
Oct 28, 2011 | 3.701 | 3.733 | 3.701 | 3.733 | 185,183 | -0.00(-0.00%) |
Oct 27, 2011 | 3.669 | 3.733 | 3.647 | 3.733 | 387,871 | +0.17(+4.83%) |
Oct 26, 2011 | 3.556 | 3.583 | 3.502 | 3.561 | 167,692 | +0.06(+1.69%) |
Oct 25, 2011 | 3.486 | 3.524 | 3.475 | 3.502 | 245,285 | -0.02(-0.46%) |
Oct 24, 2011 | 3.470 | 3.529 | 3.464 | 3.518 | 227,670 | +0.03(+0.93%) |
Oct 21, 2011 | 3.464 | 3.502 | 3.459 | 3.486 | 155,204 | +0.07(+2.05%) |
Oct 20, 2011 | 3.405 | 3.437 | 3.394 | 3.416 | 128,462 | +0.01(+0.16%) |
Oct 19, 2011 | 3.437 | 3.464 | 3.411 | 3.411 | 146,092 | -0.04(-1.09%) |
Oct 18, 2011 | 3.400 | 3.465 | 3.383 | 3.448 | 175,009 | +0.06(+1.75%) |
Oct 17, 2011 | 3.394 | 3.448 | 3.384 | 3.389 | 197,851 | -0.06(-1.72%) |
Oct 14, 2011 | 3.427 | 3.470 | 3.421 | 3.448 | 120,316 | +0.03(+1.02%) |
Oct 13, 2011 | 3.373 | 3.421 | 3.368 | 3.413 | 108,283 | +0.00(+0.08%) |
Oct 12, 2011 | 3.394 | 3.459 | 3.394 | 3.411 | 232,661 | +0.04(+1.06%) |
Oct 11, 2011 | 3.354 | 3.380 | 3.328 | 3.375 | 181,257 | +0.00(+0.00%) |
Oct 10, 2011 | 3.274 | 3.375 | 3.274 | 3.375 | 193,196 | +0.13(+3.93%) |
Oct 07, 2011 | 3.306 | 3.306 | 3.236 | 3.247 | 180,200 | -0.03(-0.97%) |
Oct 06, 2011 | 3.247 | 3.284 | 3.231 | 3.279 | 348,535 | +0.10(+3.01%) |
Oct 05, 2011 | 3.135 | 3.194 | 3.109 | 3.183 | 238,926 | +0.05(+1.70%) |
Oct 04, 2011 | 3.189 | 3.189 | 3.066 | 3.130 | 595,951 | -0.10(-2.97%) |
Oct 03, 2011 | 3.338 | 3.354 | 3.226 | 3.226 | 281,602 | -0.13(-3.81%) |
Sep 30, 2011 | 3.417 | 3.417 | 3.354 | 3.354 | 201,174 | -0.06(-1.87%) |
Sep 29, 2011 | 3.455 | 3.487 | 3.370 | 3.417 | 195,084 | +0.01(+0.16%) |
Sep 28, 2011 | 3.503 | 3.524 | 3.412 | 3.412 | 123,190 | -0.10(-2.88%) |
Sep 27, 2011 | 3.535 | 3.567 | 3.497 | 3.513 | 236,330 | +0.03(+0.76%) |
Sep 26, 2011 | 3.503 | 3.524 | 3.444 | 3.487 | 140,287 | -0.02(-0.61%) |
Sep 23, 2011 | 3.444 | 3.508 | 3.444 | 3.508 | 161,386 | +0.03(+0.92%) |
Sep 22, 2011 | 3.551 | 3.551 | 3.455 | 3.476 | 288,034 | -0.14(-3.97%) |
Sep 21, 2011 | 3.673 | 3.678 | 3.620 | 3.620 | 205,683 | -0.06(-1.73%) |
Sep 20, 2011 | 3.694 | 3.726 | 3.684 | 3.684 | 233,762 | -0.02(-0.43%) |
Sep 19, 2011 | 3.710 | 3.732 | 3.662 | 3.700 | 150,183 | -0.06(-1.70%) |
Sep 16, 2011 | 3.785 | 3.811 | 3.732 | 3.763 | 152,086 | -0.02(-0.56%) |
Sep 15, 2011 | 3.753 | 3.785 | 3.710 | 3.785 | 204,659 | +0.05(+1.43%) |
Sep 14, 2011 | 3.689 | 3.753 | 3.662 | 3.732 | 215,797 | +0.03(+0.86%) |
Sep 13, 2011 | 3.732 | 3.732 | 3.673 | 3.700 | 204,704 | -0.02(-0.62%) |
Sep 12, 2011 | 3.654 | 3.723 | 3.638 | 3.723 | 118,869 | +0.01(+0.14%) |
Sep 09, 2011 | 3.786 | 3.828 | 3.675 | 3.718 | 162,116 | -0.09(-2.35%) |
Sep 08, 2011 | 3.818 | 3.870 | 3.781 | 3.807 | 295,157 | -0.03(-0.82%) |
Sep 07, 2011 | 3.760 | 3.855 | 3.760 | 3.839 | 186,272 | +0.05(+1.25%) |
Sep 06, 2011 | 3.728 | 3.791 | 3.728 | 3.791 | 194,903 | -0.03(-0.83%) |
Sep 02, 2011 | 3.865 | 3.890 | 3.812 | 3.823 | 132,567 | -0.09(-2.42%) |