Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 3.738 | 3.969 | 3.725 | 3.962 | 52,011 | +0.25(+6.72%) |
Nov 29, 2011 | 3.675 | 3.738 | 3.557 | 3.713 | 19,716 | +0.05(+1.36%) |
Nov 28, 2011 | 3.526 | 3.681 | 3.525 | 3.663 | 26,305 | +0.13(+3.71%) |
Nov 25, 2011 | 3.519 | 3.632 | 3.507 | 3.532 | 5,125 | +0.01(+0.35%) |
Nov 23, 2011 | 3.482 | 3.557 | 3.444 | 3.519 | 29,967 | -0.05(-1.40%) |
Nov 22, 2011 | 3.569 | 3.588 | 3.507 | 3.569 | 18,476 | -0.03(-0.87%) |
Nov 21, 2011 | 3.688 | 3.688 | 3.469 | 3.600 | 8,303 | +0.01(+0.35%) |
Nov 18, 2011 | 3.557 | 3.594 | 3.557 | 3.588 | 5,416 | -0.03(-0.86%) |
Nov 17, 2011 | 3.694 | 3.694 | 3.594 | 3.619 | 11,852 | -0.09(-2.52%) |
Nov 16, 2011 | 3.594 | 3.713 | 3.557 | 3.713 | 8,208 | +0.08(+2.23%) |
Nov 15, 2011 | 3.519 | 3.719 | 3.494 | 3.632 | 28,649 | +0.08(+2.36%) |
Nov 14, 2011 | 3.513 | 3.632 | 3.513 | 3.548 | 19,537 | -0.02(-0.59%) |
Nov 11, 2011 | 3.600 | 3.600 | 3.554 | 3.569 | 10,131 | -0.03(-0.86%) |
Nov 10, 2011 | 3.600 | 3.725 | 3.544 | 3.600 | 10,710 | -0.03(-0.86%) |
Nov 09, 2011 | 3.659 | 3.659 | 3.569 | 3.631 | 16,403 | -0.05(-1.35%) |
Nov 08, 2011 | 3.644 | 3.718 | 3.644 | 3.681 | 7,392 | +0.07(+2.07%) |
Nov 07, 2011 | 3.501 | 3.606 | 3.501 | 3.606 | 10,775 | +0.03(+0.87%) |
Nov 04, 2011 | 3.544 | 3.725 | 3.376 | 3.575 | 24,660 | +0.01(+0.17%) |
Nov 03, 2011 | 3.233 | 3.575 | 3.233 | 3.569 | 71,916 | +0.42(+13.21%) |
Nov 02, 2011 | 3.134 | 3.190 | 3.121 | 3.153 | 3,698 | +0.04(+1.40%) |
Nov 01, 2011 | 3.107 | 3.233 | 3.103 | 3.109 | 32,529 | -0.12(-3.85%) |
Oct 31, 2011 | 3.258 | 3.271 | 3.196 | 3.233 | 5,628 | -0.03(-0.95%) |
Oct 28, 2011 | 3.264 | 3.264 | 3.246 | 3.264 | 8,523 | +0.02(+0.52%) |
Oct 27, 2011 | 3.264 | 3.264 | 3.247 | 3.247 | 7,558 | +0.00(+0.05%) |
Oct 26, 2011 | 3.202 | 3.258 | 3.171 | 3.246 | 11,257 | +0.07(+2.35%) |
Oct 25, 2011 | 3.171 | 3.171 | 3.171 | 3.171 | 321 | +0.00(+0.00%) |
Oct 24, 2011 | 3.128 | 3.209 | 3.066 | 3.171 | 17,362 | +0.11(+3.66%) |
Oct 21, 2011 | 3.128 | 3.128 | 3.059 | 3.059 | 2,090 | -0.05(-1.69%) |
Oct 20, 2011 | 3.121 | 3.121 | 3.078 | 3.112 | 3,538 | -0.03(-0.90%) |
Oct 19, 2011 | 3.140 | 3.140 | 3.140 | 3.140 | 1,608 | +0.02(+0.56%) |
Oct 18, 2011 | 3.016 | 3.128 | 3.016 | 3.123 | 7,655 | -0.00(-0.16%) |
Oct 17, 2011 | 3.128 | 3.134 | 3.109 | 3.128 | 2,643 | +0.02(+0.80%) |
Oct 14, 2011 | 3.022 | 3.103 | 3.022 | 3.103 | 3,698 | +0.00(+0.00%) |
Oct 13, 2011 | 3.078 | 3.103 | 2.904 | 3.103 | 11,760 | +0.09(+2.89%) |
Oct 12, 2011 | 2.922 | 3.059 | 2.922 | 3.016 | 33,740 | -0.02(-0.61%) |
Oct 11, 2011 | 3.034 | 3.053 | 3.025 | 3.034 | 3,377 | -0.02(-0.61%) |
Oct 10, 2011 | 3.041 | 3.059 | 2.922 | 3.053 | 8,182 | +0.01(+0.31%) |
Oct 07, 2011 | 2.972 | 3.109 | 2.972 | 3.044 | 8,201 | +0.00(+0.10%) |
Oct 06, 2011 | 2.978 | 3.177 | 2.922 | 3.041 | 14,005 | +0.07(+2.30%) |
Oct 05, 2011 | 2.904 | 2.985 | 2.891 | 2.972 | 10,194 | +0.08(+2.80%) |
Oct 04, 2011 | 3.121 | 3.121 | 2.891 | 2.891 | 14,510 | -0.13(-4.32%) |
Oct 03, 2011 | 3.115 | 3.115 | 3.022 | 3.022 | 4,663 | -0.06(-2.02%) |
Sep 30, 2011 | 3.090 | 3.109 | 3.078 | 3.084 | 2,412 | +0.01(+0.20%) |
Sep 29, 2011 | 3.140 | 3.215 | 2.978 | 3.078 | 21,067 | -0.04(-1.20%) |
Sep 28, 2011 | 3.090 | 3.171 | 3.090 | 3.115 | 14,956 | -0.06(-1.76%) |
Sep 27, 2011 | 3.171 | 3.215 | 3.153 | 3.171 | 13,885 | +0.00(+0.00%) |
Sep 26, 2011 | 3.215 | 3.221 | 3.140 | 3.171 | 10,149 | +0.04(+1.39%) |
Sep 23, 2011 | 3.097 | 3.233 | 3.097 | 3.128 | 7,434 | +0.04(+1.16%) |
Sep 22, 2011 | 3.047 | 3.097 | 3.016 | 3.092 | 23,401 | -0.08(-2.50%) |
Sep 21, 2011 | 3.016 | 3.221 | 3.016 | 3.171 | 7,397 | -0.04(-1.16%) |
Sep 20, 2011 | 3.264 | 3.264 | 3.202 | 3.209 | 15,101 | -0.07(-2.09%) |
Sep 19, 2011 | 3.264 | 3.289 | 3.264 | 3.277 | 2,515 | +0.01(+0.38%) |
Sep 16, 2011 | 3.264 | 3.264 | 3.264 | 3.264 | 532 | -0.02(-0.75%) |
Sep 15, 2011 | 3.277 | 3.289 | 3.277 | 3.289 | 2,372 | +0.04(+1.34%) |
Sep 14, 2011 | 3.227 | 3.264 | 3.215 | 3.246 | 4,108 | +0.02(+0.77%) |
Sep 13, 2011 | 3.196 | 3.227 | 3.196 | 3.221 | 4,663 | -0.04(-1.33%) |
Sep 12, 2011 | 3.296 | 3.296 | 3.233 | 3.264 | 1,366 | -0.03(-0.94%) |
Sep 09, 2011 | 3.227 | 3.296 | 3.171 | 3.296 | 9,879 | +0.04(+1.15%) |
Sep 08, 2011 | 3.289 | 3.296 | 3.171 | 3.258 | 5,508 | -0.03(-0.95%) |
Sep 07, 2011 | 3.277 | 3.308 | 3.227 | 3.289 | 8,806 | -0.07(-2.04%) |
Sep 06, 2011 | 3.202 | 3.383 | 3.202 | 3.358 | 8,523 | +0.07(+2.27%) |
Sep 02, 2011 | 3.283 | 3.292 | 3.264 | 3.283 | 5,307 | +0.02(+0.57%) |