Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 3.839 | 3.951 | 3.765 | 3.942 | 617,815 | +0.25(+6.83%) |
Nov 29, 2011 | 3.679 | 3.711 | 3.620 | 3.690 | 251,305 | +0.02(+0.47%) |
Nov 28, 2011 | 3.585 | 3.726 | 3.585 | 3.673 | 420,514 | +0.16(+4.56%) |
Nov 25, 2011 | 3.573 | 3.626 | 3.513 | 3.513 | 137,177 | -0.08(-2.32%) |
Nov 23, 2011 | 3.681 | 3.681 | 3.573 | 3.596 | 243,901 | -0.11(-2.88%) |
Nov 22, 2011 | 3.908 | 3.940 | 3.690 | 3.703 | 639,577 | -0.20(-5.04%) |
Nov 21, 2011 | 3.946 | 3.987 | 3.886 | 3.899 | 344,126 | -0.10(-2.56%) |
Nov 18, 2011 | 3.581 | 4.049 | 3.581 | 4.002 | 915,810 | +0.48(+13.64%) |
Nov 17, 2011 | 3.536 | 3.579 | 3.476 | 3.521 | 324,724 | -0.01(-0.42%) |
Nov 16, 2011 | 3.630 | 3.656 | 3.530 | 3.536 | 216,665 | -0.13(-3.61%) |
Nov 15, 2011 | 3.592 | 3.701 | 3.562 | 3.669 | 140,216 | +0.06(+1.78%) |
Nov 14, 2011 | 3.692 | 3.716 | 3.585 | 3.605 | 179,010 | -0.10(-2.71%) |
Nov 11, 2011 | 3.620 | 3.716 | 3.617 | 3.705 | 139,603 | +0.11(+3.03%) |
Nov 10, 2011 | 3.590 | 3.637 | 3.560 | 3.596 | 122,693 | +0.06(+1.63%) |
Nov 09, 2011 | 3.632 | 3.662 | 3.526 | 3.538 | 202,242 | -0.18(-4.77%) |
Nov 08, 2011 | 3.722 | 3.743 | 3.630 | 3.716 | 402,583 | +0.03(+0.75%) |
Nov 07, 2011 | 3.718 | 3.735 | 3.662 | 3.688 | 279,548 | -0.04(-1.14%) |
Nov 04, 2011 | 3.778 | 3.778 | 3.705 | 3.731 | 208,601 | -0.08(-2.07%) |
Nov 03, 2011 | 3.795 | 3.822 | 3.699 | 3.810 | 317,447 | +0.07(+1.77%) |
Nov 02, 2011 | 3.733 | 3.754 | 3.667 | 3.743 | 389,723 | +0.06(+1.71%) |
Nov 01, 2011 | 3.667 | 3.763 | 3.630 | 3.680 | 389,976 | -0.10(-2.68%) |
Oct 31, 2011 | 3.846 | 3.848 | 3.760 | 3.782 | 396,996 | -0.13(-3.22%) |
Oct 28, 2011 | 3.993 | 4.062 | 3.899 | 3.908 | 340,478 | -0.10(-2.40%) |
Oct 27, 2011 | 3.995 | 4.091 | 3.846 | 4.004 | 549,735 | +0.17(+4.40%) |
Oct 26, 2011 | 3.773 | 3.865 | 3.713 | 3.835 | 317,503 | +0.12(+3.16%) |
Oct 25, 2011 | 3.797 | 3.850 | 3.707 | 3.718 | 322,504 | -0.13(-3.39%) |
Oct 24, 2011 | 3.857 | 3.914 | 3.810 | 3.848 | 558,749 | +0.02(+0.56%) |
Oct 21, 2011 | 3.850 | 3.857 | 3.731 | 3.827 | 361,068 | +0.04(+1.01%) |
Oct 20, 2011 | 3.731 | 3.807 | 3.671 | 3.788 | 520,991 | +0.08(+2.07%) |
Oct 19, 2011 | 4.081 | 4.094 | 3.667 | 3.711 | 917,959 | -0.40(-9.67%) |
Oct 18, 2011 | 3.933 | 4.228 | 3.921 | 4.109 | 868,142 | +0.19(+4.74%) |
Oct 17, 2011 | 3.951 | 3.991 | 3.822 | 3.923 | 412,272 | -0.07(-1.76%) |
Oct 14, 2011 | 3.908 | 4.015 | 3.908 | 3.993 | 534,998 | +0.13(+3.49%) |
Oct 13, 2011 | 3.842 | 3.867 | 3.784 | 3.859 | 269,760 | -0.01(-0.22%) |
Oct 12, 2011 | 3.833 | 3.906 | 3.833 | 3.867 | 485,911 | +0.05(+1.34%) |
Oct 11, 2011 | 3.707 | 3.848 | 3.707 | 3.816 | 754,852 | +0.07(+1.88%) |
Oct 10, 2011 | 3.637 | 3.750 | 3.575 | 3.746 | 666,527 | +0.17(+4.65%) |
Oct 07, 2011 | 3.731 | 3.820 | 3.568 | 3.579 | 417,807 | -0.13(-3.62%) |
Oct 06, 2011 | 3.645 | 3.722 | 3.639 | 3.713 | 300,982 | +0.08(+2.17%) |
Oct 05, 2011 | 3.649 | 3.703 | 3.596 | 3.634 | 211,692 | +0.01(+0.18%) |
Oct 04, 2011 | 3.462 | 3.632 | 3.423 | 3.628 | 736,687 | +0.13(+3.66%) |
Oct 03, 2011 | 3.658 | 3.803 | 3.498 | 3.500 | 334,947 | -0.18(-4.93%) |
Sep 30, 2011 | 3.767 | 3.829 | 3.677 | 3.681 | 376,241 | -0.14(-3.69%) |
Sep 29, 2011 | 3.790 | 3.852 | 3.696 | 3.822 | 285,336 | +0.11(+2.93%) |
Sep 28, 2011 | 3.769 | 3.812 | 3.647 | 3.713 | 435,733 | -0.05(-1.31%) |
Sep 27, 2011 | 3.756 | 3.850 | 3.713 | 3.763 | 271,236 | +0.09(+2.32%) |
Sep 26, 2011 | 3.630 | 3.681 | 3.545 | 3.677 | 205,763 | +0.08(+2.26%) |
Sep 23, 2011 | 3.500 | 3.613 | 3.470 | 3.596 | 302,522 | +0.10(+2.81%) |
Sep 22, 2011 | 3.513 | 3.617 | 3.395 | 3.498 | 628,020 | -0.13(-3.59%) |
Sep 21, 2011 | 3.865 | 3.865 | 3.607 | 3.628 | 433,233 | -0.25(-6.55%) |
Sep 20, 2011 | 4.034 | 4.077 | 3.878 | 3.882 | 267,531 | -0.13(-3.20%) |
Sep 19, 2011 | 4.047 | 4.062 | 3.965 | 4.010 | 167,382 | -0.10(-2.49%) |
Sep 16, 2011 | 4.136 | 4.156 | 4.074 | 4.113 | 651,898 | +0.00(+0.10%) |
Sep 15, 2011 | 4.156 | 4.156 | 4.049 | 4.109 | 204,185 | +0.00(+0.00%) |
Sep 14, 2011 | 4.070 | 4.145 | 4.002 | 4.109 | 295,142 | +0.07(+1.80%) |
Sep 13, 2011 | 3.921 | 4.053 | 3.889 | 4.036 | 243,625 | +0.14(+3.50%) |
Sep 12, 2011 | 3.844 | 3.925 | 3.807 | 3.899 | 331,299 | +0.00(+0.11%) |
Sep 09, 2011 | 3.874 | 3.912 | 3.822 | 3.895 | 411,106 | -0.03(-0.71%) |
Sep 08, 2011 | 3.916 | 3.944 | 3.895 | 3.923 | 415,372 | -0.01(-0.33%) |
Sep 07, 2011 | 3.880 | 3.938 | 3.850 | 3.936 | 230,489 | +0.12(+3.08%) |
Sep 06, 2011 | 3.720 | 3.837 | 3.720 | 3.818 | 286,287 | -0.01(-0.39%) |
Sep 02, 2011 | 3.775 | 3.839 | 3.733 | 3.833 | 523,763 | -0.01(-0.28%) |