Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 3.995 | 4.314 | 3.976 | 4.295 | 2,610,357 | +0.33(+8.29%) |
Nov 29, 2011 | 4.150 | 4.210 | 3.927 | 3.966 | 2,494,970 | -0.22(-5.31%) |
Nov 28, 2011 | 4.150 | 4.218 | 4.072 | 4.189 | 1,357,044 | +0.17(+4.34%) |
Nov 25, 2011 | 4.043 | 4.179 | 4.014 | 4.014 | 634,102 | -0.04(-0.95%) |
Nov 23, 2011 | 4.208 | 4.247 | 4.053 | 4.053 | 1,882,336 | -0.19(-4.56%) |
Nov 22, 2011 | 4.363 | 4.430 | 4.247 | 4.247 | 1,390,513 | -0.10(-2.23%) |
Nov 21, 2011 | 4.372 | 4.440 | 4.305 | 4.343 | 1,448,967 | -0.14(-3.02%) |
Nov 18, 2011 | 4.488 | 4.556 | 4.440 | 4.479 | 1,379,525 | +0.01(+0.22%) |
Nov 17, 2011 | 4.595 | 4.663 | 4.401 | 4.469 | 1,936,493 | -0.13(-2.74%) |
Nov 16, 2011 | 4.595 | 4.769 | 4.566 | 4.595 | 1,180,669 | -0.08(-1.66%) |
Nov 15, 2011 | 4.595 | 4.711 | 4.546 | 4.672 | 1,125,181 | +0.05(+1.05%) |
Nov 14, 2011 | 4.798 | 4.837 | 4.605 | 4.624 | 931,879 | -0.22(-4.59%) |
Nov 11, 2011 | 4.750 | 4.866 | 4.740 | 4.846 | 1,062,191 | +0.15(+3.30%) |
Nov 10, 2011 | 4.605 | 4.721 | 4.517 | 4.692 | 1,948,684 | +0.15(+3.41%) |
Nov 09, 2011 | 4.682 | 4.769 | 4.527 | 4.537 | 3,520,085 | -0.28(-5.82%) |
Nov 08, 2011 | 4.837 | 4.924 | 4.740 | 4.817 | 2,473,533 | +0.03(+0.61%) |
Nov 07, 2011 | 4.895 | 4.943 | 4.721 | 4.788 | 1,472,977 | -0.12(-2.37%) |
Nov 04, 2011 | 4.730 | 4.953 | 4.721 | 4.904 | 1,482,490 | +0.10(+2.01%) |
Nov 03, 2011 | 4.692 | 4.817 | 4.595 | 4.808 | 1,413,789 | +0.18(+3.97%) |
Nov 02, 2011 | 4.634 | 4.692 | 4.537 | 4.624 | 2,291,639 | +0.08(+1.70%) |
Nov 01, 2011 | 4.508 | 4.653 | 4.479 | 4.546 | 1,534,152 | -0.14(-2.89%) |
Oct 31, 2011 | 4.546 | 4.740 | 4.508 | 4.682 | 2,875,151 | +0.07(+1.47%) |
Oct 28, 2011 | 4.517 | 4.653 | 4.421 | 4.614 | 4,382,484 | -0.28(-5.73%) |
Oct 27, 2011 | 4.914 | 4.996 | 4.808 | 4.895 | 3,548,987 | +0.17(+3.69%) |
Oct 26, 2011 | 4.721 | 4.779 | 4.479 | 4.721 | 3,290,011 | +0.10(+2.09%) |
Oct 25, 2011 | 4.663 | 4.750 | 4.624 | 4.624 | 1,984,874 | -0.11(-2.25%) |
Oct 24, 2011 | 4.585 | 4.885 | 4.585 | 4.730 | 2,457,665 | +0.17(+3.82%) |
Oct 21, 2011 | 4.682 | 4.682 | 4.508 | 4.556 | 3,694,043 | -0.01(-0.21%) |
Oct 20, 2011 | 4.595 | 4.663 | 4.450 | 4.566 | 2,272,265 | -0.05(-1.05%) |
Oct 19, 2011 | 4.643 | 4.692 | 4.585 | 4.614 | 2,030,068 | -0.03(-0.62%) |
Oct 18, 2011 | 4.614 | 4.701 | 4.546 | 4.643 | 1,425,270 | +0.07(+1.48%) |
Oct 17, 2011 | 4.653 | 4.663 | 4.556 | 4.575 | 1,019,352 | -0.13(-2.67%) |
Oct 14, 2011 | 4.750 | 4.837 | 4.663 | 4.701 | 1,944,608 | +0.01(+0.21%) |
Oct 13, 2011 | 4.634 | 4.730 | 4.565 | 4.692 | 2,286,346 | +0.02(+0.41%) |
Oct 12, 2011 | 4.721 | 4.788 | 4.643 | 4.672 | 1,345,433 | +0.01(+0.21%) |
Oct 11, 2011 | 4.575 | 4.711 | 4.546 | 4.663 | 1,213,567 | +0.07(+1.47%) |
Oct 10, 2011 | 4.546 | 4.614 | 4.508 | 4.595 | 2,787,908 | +0.15(+3.26%) |
Oct 07, 2011 | 4.634 | 4.638 | 4.363 | 4.450 | 2,701,018 | -0.16(-3.56%) |
Oct 06, 2011 | 4.571 | 4.634 | 4.372 | 4.614 | 1,938,707 | +0.19(+4.38%) |
Oct 05, 2011 | 4.363 | 4.498 | 4.266 | 4.421 | 2,908,386 | +0.04(+0.88%) |
Oct 04, 2011 | 4.082 | 4.392 | 4.082 | 4.382 | 3,282,779 | +0.25(+6.09%) |
Oct 03, 2011 | 4.227 | 4.334 | 4.121 | 4.131 | 4,728,987 | -0.09(-2.06%) |
Sep 30, 2011 | 4.440 | 4.517 | 4.198 | 4.218 | 2,833,556 | -0.32(-7.04%) |
Sep 29, 2011 | 4.605 | 4.653 | 4.382 | 4.537 | 2,685,537 | +0.06(+1.30%) |
Sep 28, 2011 | 4.866 | 4.924 | 4.479 | 4.479 | 4,389,603 | -0.38(-7.77%) |
Sep 27, 2011 | 4.750 | 4.982 | 4.740 | 4.856 | 1,955,625 | +0.17(+3.72%) |
Sep 26, 2011 | 4.682 | 4.712 | 4.527 | 4.682 | 2,226,993 | +0.02(+0.42%) |
Sep 23, 2011 | 4.421 | 4.730 | 4.324 | 4.663 | 6,324,229 | +0.24(+5.47%) |
Sep 22, 2011 | 4.334 | 4.575 | 4.334 | 4.421 | 3,669,951 | -0.06(-1.30%) |
Sep 21, 2011 | 4.556 | 4.624 | 4.469 | 4.479 | 1,946,103 | -0.07(-1.49%) |
Sep 20, 2011 | 4.556 | 4.634 | 4.517 | 4.546 | 1,799,477 | +0.00(+0.00%) |
Sep 19, 2011 | 4.488 | 4.585 | 4.421 | 4.546 | 3,127,430 | -0.02(-0.42%) |
Sep 16, 2011 | 4.566 | 4.643 | 4.546 | 4.566 | 2,736,525 | +0.01(+0.21%) |
Sep 15, 2011 | 4.682 | 4.700 | 4.546 | 4.556 | 1,803,376 | -0.04(-0.84%) |
Sep 14, 2011 | 4.546 | 4.672 | 4.488 | 4.595 | 1,972,185 | +0.09(+1.93%) |
Sep 13, 2011 | 4.372 | 4.546 | 4.363 | 4.508 | 2,518,576 | +0.16(+3.79%) |
Sep 12, 2011 | 4.111 | 4.353 | 4.111 | 4.343 | 3,233,169 | +0.18(+4.42%) |
Sep 09, 2011 | 4.140 | 4.237 | 4.131 | 4.160 | 2,565,222 | -0.02(-0.46%) |
Sep 08, 2011 | 4.218 | 4.382 | 4.150 | 4.179 | 2,838,697 | -0.06(-1.37%) |
Sep 07, 2011 | 4.043 | 4.295 | 4.034 | 4.237 | 3,764,141 | +0.28(+7.09%) |
Sep 06, 2011 | 3.879 | 3.976 | 3.860 | 3.956 | 3,443,575 | -0.07(-1.68%) |
Sep 02, 2011 | 4.024 | 4.092 | 3.985 | 4.024 | 3,242,861 | -0.07(-1.65%) |