Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 4.206 | 4.206 | 4.128 | 4.154 | 26,736 | +0.00(+0.00%) |
Nov 29, 2011 | 4.169 | 4.232 | 4.148 | 4.154 | 14,402 | +0.06(+1.40%) |
Nov 28, 2011 | 4.241 | 4.242 | 4.091 | 4.096 | 16,707 | -0.05(-1.14%) |
Nov 25, 2011 | 4.086 | 4.227 | 4.013 | 4.143 | 16,241 | +0.09(+2.19%) |
Nov 23, 2011 | 4.133 | 4.237 | 4.054 | 4.054 | 79,366 | -0.15(-3.60%) |
Nov 22, 2011 | 4.112 | 4.206 | 4.065 | 4.206 | 20,033 | +0.12(+2.94%) |
Nov 21, 2011 | 4.143 | 4.206 | 3.986 | 4.086 | 43,328 | -0.12(-2.86%) |
Nov 18, 2011 | 4.138 | 4.206 | 4.117 | 4.206 | 30,598 | +0.11(+2.68%) |
Nov 17, 2011 | 4.115 | 4.146 | 4.049 | 4.096 | 25,168 | -0.05(-1.26%) |
Nov 16, 2011 | 4.086 | 4.148 | 4.075 | 4.148 | 37,626 | +0.02(+0.51%) |
Nov 15, 2011 | 4.138 | 4.146 | 4.107 | 4.128 | 14,014 | -0.02(-0.50%) |
Nov 14, 2011 | 4.060 | 4.148 | 4.060 | 4.148 | 32,078 | +0.07(+1.79%) |
Nov 11, 2011 | 4.075 | 4.148 | 4.018 | 4.075 | 37,599 | +0.06(+1.56%) |
Nov 10, 2011 | 4.023 | 4.180 | 3.997 | 4.013 | 34,432 | +0.06(+1.52%) |
Nov 09, 2011 | 3.979 | 4.036 | 3.916 | 3.953 | 72,984 | -0.03(-0.78%) |
Nov 08, 2011 | 4.083 | 4.114 | 3.969 | 3.984 | 24,727 | -0.02(-0.39%) |
Nov 07, 2011 | 4.057 | 4.077 | 3.979 | 3.999 | 26,377 | -0.01(-0.26%) |
Nov 04, 2011 | 4.041 | 4.072 | 3.916 | 4.010 | 24,112 | +0.11(+2.80%) |
Nov 03, 2011 | 3.822 | 4.077 | 3.807 | 3.901 | 251,282 | -0.06(-1.57%) |
Nov 02, 2011 | 4.072 | 4.072 | 3.942 | 3.963 | 9,806 | +0.01(+0.26%) |
Nov 01, 2011 | 3.880 | 4.031 | 3.880 | 3.953 | 29,574 | +0.03(+0.80%) |
Oct 31, 2011 | 4.005 | 4.031 | 3.921 | 3.921 | 19,964 | -0.06(-1.57%) |
Oct 28, 2011 | 4.103 | 4.103 | 3.927 | 3.984 | 8,364 | +0.07(+1.73%) |
Oct 27, 2011 | 3.849 | 4.088 | 3.770 | 3.916 | 83,341 | +0.07(+1.89%) |
Oct 26, 2011 | 3.976 | 3.999 | 3.770 | 3.843 | 27,657 | +0.03(+0.68%) |
Oct 25, 2011 | 3.854 | 4.015 | 3.807 | 3.817 | 5,824 | -0.05(-1.21%) |
Oct 24, 2011 | 3.979 | 4.041 | 3.854 | 3.864 | 29,809 | -0.14(-3.51%) |
Oct 21, 2011 | 4.010 | 4.010 | 3.901 | 4.005 | 16,024 | +0.03(+0.65%) |
Oct 20, 2011 | 3.968 | 4.020 | 3.968 | 3.979 | 8,845 | -0.05(-1.29%) |
Oct 19, 2011 | 3.937 | 4.046 | 3.937 | 4.031 | 14,638 | +0.09(+2.24%) |
Oct 18, 2011 | 3.947 | 4.041 | 3.796 | 3.942 | 34,851 | +0.01(+0.13%) |
Oct 17, 2011 | 4.093 | 4.093 | 3.927 | 3.937 | 14,027 | -0.08(-1.94%) |
Oct 14, 2011 | 4.051 | 4.051 | 3.963 | 4.015 | 6,333 | +0.01(+0.26%) |
Oct 13, 2011 | 3.937 | 4.067 | 3.890 | 4.005 | 23,371 | +0.08(+1.99%) |
Oct 12, 2011 | 4.062 | 4.062 | 3.927 | 3.927 | 46,820 | -0.06(-1.56%) |
Oct 11, 2011 | 3.880 | 4.046 | 3.880 | 3.989 | 15,140 | +0.09(+2.38%) |
Oct 10, 2011 | 3.713 | 3.911 | 3.692 | 3.896 | 77,122 | +0.24(+6.57%) |
Oct 07, 2011 | 3.412 | 3.687 | 3.412 | 3.656 | 8,856 | +0.07(+1.88%) |
Oct 06, 2011 | 3.474 | 3.703 | 3.386 | 3.588 | 22,243 | +0.13(+3.76%) |
Oct 05, 2011 | 3.296 | 3.536 | 3.296 | 3.458 | 11,635 | -0.08(-2.21%) |
Oct 04, 2011 | 3.604 | 3.614 | 3.287 | 3.536 | 34,891 | -0.10(-2.86%) |
Oct 03, 2011 | 3.698 | 3.744 | 3.573 | 3.640 | 21,626 | -0.03(-0.71%) |
Sep 30, 2011 | 3.677 | 3.682 | 3.646 | 3.666 | 4,228 | -0.06(-1.54%) |
Sep 29, 2011 | 3.724 | 3.734 | 3.692 | 3.724 | 11,596 | +0.02(+0.56%) |
Sep 28, 2011 | 3.677 | 3.724 | 3.604 | 3.703 | 6,345 | +0.01(+0.28%) |
Sep 27, 2011 | 3.635 | 3.729 | 3.617 | 3.693 | 10,767 | +0.09(+2.45%) |
Sep 26, 2011 | 3.552 | 3.635 | 3.552 | 3.604 | 7,429 | -0.01(-0.29%) |
Sep 23, 2011 | 3.614 | 3.614 | 3.568 | 3.614 | 8,075 | -0.01(-0.29%) |
Sep 22, 2011 | 3.625 | 3.718 | 3.599 | 3.625 | 11,310 | -0.02(-0.57%) |
Sep 21, 2011 | 3.765 | 3.765 | 3.646 | 3.646 | 32,657 | -0.12(-3.18%) |
Sep 20, 2011 | 3.765 | 3.765 | 3.736 | 3.765 | 6,566 | -0.01(-0.28%) |
Sep 19, 2011 | 3.765 | 3.791 | 3.687 | 3.776 | 7,556 | +0.01(+0.14%) |
Sep 16, 2011 | 3.755 | 3.791 | 3.755 | 3.770 | 3,624 | +0.02(+0.42%) |
Sep 15, 2011 | 3.781 | 3.781 | 3.734 | 3.755 | 11,881 | -0.02(-0.41%) |
Sep 14, 2011 | 3.776 | 3.791 | 3.770 | 3.770 | 19,203 | +0.00(+0.00%) |
Sep 13, 2011 | 3.781 | 3.791 | 3.770 | 3.770 | 12,400 | +0.01(+0.14%) |
Sep 12, 2011 | 3.781 | 3.796 | 3.708 | 3.765 | 18,684 | -0.02(-0.55%) |
Sep 09, 2011 | 3.796 | 3.812 | 3.729 | 3.786 | 13,903 | -0.04(-1.09%) |
Sep 08, 2011 | 3.838 | 3.849 | 3.770 | 3.828 | 14,803 | -0.02(-0.54%) |
Sep 07, 2011 | 3.874 | 3.906 | 3.843 | 3.849 | 9,733 | +0.03(+0.68%) |
Sep 06, 2011 | 3.786 | 3.890 | 3.739 | 3.822 | 30,832 | -0.01(-0.14%) |
Sep 02, 2011 | 3.760 | 3.890 | 3.702 | 3.828 | 15,946 | +0.02(+0.41%) |