Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 3.760 | 3.800 | 3.580 | 3.800 | 11,435 | +0.11(+2.98%) |
Nov 29, 2011 | 3.610 | 3.830 | 3.570 | 3.690 | 14,641 | +0.08(+2.22%) |
Nov 28, 2011 | 3.780 | 3.810 | 3.600 | 3.610 | 9,660 | -0.18(-4.65%) |
Nov 25, 2011 | 3.960 | 3.960 | 3.570 | 3.786 | 4,060 | -0.20(-5.11%) |
Nov 23, 2011 | 3.830 | 3.990 | 3.570 | 3.990 | 16,749 | +0.14(+3.64%) |
Nov 22, 2011 | 3.850 | 3.990 | 3.820 | 3.850 | 7,030 | -0.01(-0.26%) |
Nov 21, 2011 | 3.900 | 3.990 | 3.820 | 3.860 | 3,378 | -0.04(-1.03%) |
Nov 18, 2011 | 3.950 | 4.000 | 3.830 | 3.900 | 10,501 | -0.01(-0.26%) |
Nov 17, 2011 | 4.000 | 4.000 | 3.910 | 3.910 | 3,000 | -0.09(-2.25%) |
Nov 16, 2011 | 4.000 | 4.000 | 3.930 | 4.000 | 4,800 | +0.02(+0.50%) |
Nov 15, 2011 | 3.990 | 4.000 | 3.944 | 3.980 | 4,206 | +0.00(+0.13%) |
Nov 14, 2011 | 3.990 | 4.000 | 3.975 | 3.975 | 11,812 | +0.00(+0.13%) |
Nov 11, 2011 | 3.980 | 4.000 | 3.895 | 3.970 | 10,775 | +0.00(+0.00%) |
Nov 10, 2011 | 3.920 | 3.990 | 3.800 | 3.970 | 37,427 | +0.11(+2.85%) |
Nov 09, 2011 | 3.850 | 3.972 | 3.850 | 3.860 | 12,360 | -0.05(-1.28%) |
Nov 08, 2011 | 3.810 | 4.000 | 3.810 | 3.910 | 6,066 | +0.08(+2.09%) |
Nov 07, 2011 | 4.050 | 4.060 | 3.830 | 3.830 | 9,604 | -0.17(-4.25%) |
Nov 04, 2011 | 3.890 | 4.000 | 3.751 | 4.000 | 21,481 | +0.12(+3.09%) |
Nov 03, 2011 | 3.930 | 3.930 | 3.860 | 3.880 | 18,278 | -0.02(-0.51%) |
Nov 02, 2011 | 3.880 | 3.910 | 3.880 | 3.900 | 1,400 | +0.02(+0.52%) |
Nov 01, 2011 | 3.840 | 3.900 | 3.810 | 3.880 | 5,026 | +0.03(+0.78%) |
Oct 31, 2011 | 3.870 | 3.900 | 3.840 | 3.850 | 6,729 | -0.05(-1.28%) |
Oct 28, 2011 | 3.850 | 3.900 | 3.850 | 3.900 | 9,388 | +0.04(+1.04%) |
Oct 27, 2011 | 3.900 | 4.000 | 3.860 | 3.860 | 30,086 | +0.02(+0.52%) |
Oct 26, 2011 | 3.850 | 3.850 | 3.725 | 3.840 | 5,167 | +0.10(+2.67%) |
Oct 25, 2011 | 3.750 | 3.750 | 3.700 | 3.740 | 6,011 | -0.01(-0.27%) |
Oct 24, 2011 | 3.940 | 3.940 | 3.630 | 3.750 | 31,892 | -0.10(-2.65%) |
Oct 21, 2011 | 3.870 | 3.989 | 3.750 | 3.852 | 16,042 | -0.01(-0.21%) |
Oct 20, 2011 | 3.900 | 3.925 | 3.860 | 3.860 | 4,548 | -0.07(-1.78%) |
Oct 19, 2011 | 3.870 | 3.979 | 3.850 | 3.930 | 35,570 | +0.15(+3.97%) |
Oct 18, 2011 | 3.900 | 3.900 | 3.760 | 3.780 | 12,942 | -0.09(-2.42%) |
Oct 17, 2011 | 3.980 | 4.000 | 3.873 | 3.873 | 26,971 | -0.07(-1.69%) |
Oct 14, 2011 | 4.030 | 4.060 | 3.870 | 3.940 | 12,225 | -0.07(-1.75%) |
Oct 13, 2011 | 4.040 | 4.040 | 3.890 | 4.010 | 10,234 | +0.06(+1.52%) |
Oct 12, 2011 | 3.950 | 4.040 | 3.850 | 3.950 | 25,001 | +0.09(+2.33%) |
Oct 11, 2011 | 3.800 | 3.964 | 3.761 | 3.860 | 5,016 | +0.02(+0.52%) |
Oct 10, 2011 | 3.990 | 4.000 | 3.770 | 3.840 | 12,200 | -0.14(-3.52%) |
Oct 07, 2011 | 3.990 | 4.000 | 3.950 | 3.980 | 13,366 | +0.11(+2.84%) |
Oct 06, 2011 | 4.120 | 4.120 | 3.800 | 3.870 | 8,748 | -0.21(-5.15%) |
Oct 05, 2011 | 3.250 | 4.080 | 3.250 | 4.080 | 20,099 | +0.74(+22.16%) |
Oct 04, 2011 | 3.690 | 3.744 | 3.340 | 3.340 | 16,773 | -0.46(-12.11%) |
Oct 03, 2011 | 4.110 | 4.150 | 3.690 | 3.800 | 16,276 | -0.25(-6.17%) |
Sep 30, 2011 | 4.090 | 4.090 | 3.970 | 4.050 | 1,250 | -0.05(-1.22%) |
Sep 29, 2011 | 4.020 | 4.100 | 3.962 | 4.100 | 31,869 | +0.08(+1.99%) |
Sep 28, 2011 | 4.100 | 4.100 | 4.010 | 4.020 | 4,568 | -0.06(-1.47%) |
Sep 27, 2011 | 4.060 | 4.240 | 4.050 | 4.080 | 5,360 | +0.01(+0.25%) |
Sep 26, 2011 | 4.020 | 4.100 | 4.020 | 4.070 | 6,800 | -0.03(-0.71%) |
Sep 23, 2011 | 3.990 | 4.099 | 3.960 | 4.099 | 5,960 | +0.05(+1.21%) |
Sep 22, 2011 | 4.010 | 4.080 | 3.960 | 4.050 | 25,948 | -0.11(-2.64%) |
Sep 21, 2011 | 4.300 | 4.300 | 4.160 | 4.160 | 14,610 | -0.13(-3.03%) |
Sep 20, 2011 | 4.550 | 4.630 | 4.170 | 4.290 | 33,944 | -0.23(-5.09%) |
Sep 19, 2011 | 4.600 | 4.690 | 4.510 | 4.520 | 18,904 | -0.13(-2.80%) |
Sep 16, 2011 | 4.760 | 4.770 | 4.610 | 4.650 | 14,144 | -0.11(-2.31%) |
Sep 15, 2011 | 4.860 | 4.990 | 4.750 | 4.760 | 7,941 | +0.00(+0.00%) |
Sep 14, 2011 | 5.000 | 5.000 | 4.700 | 4.760 | 4,465 | -0.24(-4.80%) |
Sep 13, 2011 | 4.910 | 5.000 | 4.700 | 5.000 | 8,650 | +0.05(+1.01%) |
Sep 12, 2011 | 4.950 | 5.000 | 4.700 | 4.950 | 6,138 | +0.05(+1.02%) |
Sep 09, 2011 | 4.750 | 4.900 | 4.610 | 4.900 | 4,500 | +0.04(+0.82%) |
Sep 08, 2011 | 4.790 | 4.860 | 4.500 | 4.860 | 19,735 | +0.07(+1.46%) |
Sep 07, 2011 | 5.000 | 5.080 | 4.790 | 4.790 | 16,165 | -0.21(-4.20%) |
Sep 06, 2011 | 5.000 | 5.040 | 4.920 | 5.000 | 6,781 | +0.05(+1.01%) |
Sep 02, 2011 | 4.950 | 5.000 | 4.940 | 4.950 | 13,374 | -0.04(-0.80%) |