Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 3.705 | 3.747 | 3.606 | 3.670 | 327,196 | +0.08(+2.35%) |
Nov 29, 2011 | 3.613 | 3.684 | 3.550 | 3.585 | 139,938 | -0.03(-0.78%) |
Nov 28, 2011 | 3.592 | 3.698 | 3.564 | 3.613 | 221,311 | +0.16(+4.67%) |
Nov 25, 2011 | 3.466 | 3.480 | 3.389 | 3.452 | 204,979 | -0.02(-0.61%) |
Nov 23, 2011 | 3.655 | 3.655 | 3.473 | 3.473 | 442,688 | -0.21(-5.62%) |
Nov 22, 2011 | 3.810 | 3.817 | 3.634 | 3.680 | 374,644 | -0.13(-3.41%) |
Nov 21, 2011 | 3.901 | 3.920 | 3.789 | 3.810 | 340,109 | -0.15(-3.89%) |
Nov 18, 2011 | 4.083 | 4.083 | 3.929 | 3.964 | 224,647 | -0.11(-2.59%) |
Nov 17, 2011 | 4.076 | 4.196 | 3.999 | 4.069 | 311,614 | -0.01(-0.17%) |
Nov 16, 2011 | 4.203 | 4.203 | 4.034 | 4.076 | 263,421 | -0.11(-2.60%) |
Nov 15, 2011 | 4.175 | 4.276 | 4.076 | 4.185 | 295,345 | +0.00(+0.08%) |
Nov 14, 2011 | 4.329 | 4.350 | 4.175 | 4.182 | 627,546 | -0.06(-1.49%) |
Nov 11, 2011 | 4.392 | 4.476 | 4.231 | 4.245 | 721,403 | +0.04(+0.83%) |
Nov 10, 2011 | 4.140 | 4.392 | 3.999 | 4.210 | 1,396,705 | +0.42(+11.11%) |
Nov 09, 2011 | 3.936 | 3.964 | 3.740 | 3.789 | 216,116 | -0.20(-4.93%) |
Nov 08, 2011 | 3.999 | 4.034 | 3.943 | 3.985 | 310,534 | +0.07(+1.79%) |
Nov 07, 2011 | 3.789 | 3.992 | 3.768 | 3.915 | 395,145 | +0.09(+2.39%) |
Nov 04, 2011 | 3.663 | 3.859 | 3.586 | 3.824 | 348,902 | +0.13(+3.42%) |
Nov 03, 2011 | 3.663 | 3.789 | 3.585 | 3.698 | 335,709 | -0.01(-0.38%) |
Nov 02, 2011 | 3.641 | 3.845 | 3.613 | 3.712 | 850,378 | +0.30(+8.85%) |
Nov 01, 2011 | 3.347 | 3.487 | 3.277 | 3.410 | 277,342 | -0.17(-4.71%) |
Oct 31, 2011 | 3.487 | 3.663 | 3.473 | 3.578 | 278,756 | +0.11(+3.24%) |
Oct 28, 2011 | 3.389 | 3.508 | 3.281 | 3.466 | 130,299 | +0.12(+3.56%) |
Oct 27, 2011 | 3.242 | 3.424 | 3.192 | 3.347 | 391,344 | +0.22(+7.19%) |
Oct 26, 2011 | 3.080 | 3.150 | 3.010 | 3.122 | 84,252 | +0.08(+2.77%) |
Oct 25, 2011 | 3.087 | 3.087 | 2.989 | 3.038 | 93,629 | -0.04(-1.14%) |
Oct 24, 2011 | 3.031 | 3.108 | 2.947 | 3.073 | 139,572 | +0.06(+1.86%) |
Oct 21, 2011 | 3.101 | 3.108 | 3.003 | 3.017 | 126,026 | -0.06(-1.83%) |
Oct 20, 2011 | 3.122 | 3.143 | 3.052 | 3.073 | 38,223 | -0.04(-1.35%) |
Oct 19, 2011 | 3.115 | 3.171 | 3.073 | 3.115 | 62,076 | +0.01(+0.23%) |
Oct 18, 2011 | 3.087 | 3.129 | 3.031 | 3.108 | 83,900 | +0.00(+0.00%) |
Oct 17, 2011 | 3.136 | 3.157 | 3.038 | 3.108 | 72,401 | -0.07(-2.21%) |
Oct 14, 2011 | 3.249 | 3.249 | 3.129 | 3.178 | 81,832 | -0.01(-0.22%) |
Oct 13, 2011 | 3.108 | 3.213 | 3.052 | 3.185 | 192,838 | +0.10(+3.18%) |
Oct 12, 2011 | 2.982 | 3.171 | 2.982 | 3.087 | 274,814 | +0.16(+5.52%) |
Oct 11, 2011 | 2.877 | 2.968 | 2.877 | 2.926 | 54,735 | -0.04(-1.18%) |
Oct 10, 2011 | 2.884 | 2.975 | 2.821 | 2.961 | 147,307 | +0.15(+5.50%) |
Oct 07, 2011 | 2.891 | 2.904 | 2.807 | 2.807 | 46,344 | -0.10(-3.38%) |
Oct 06, 2011 | 2.842 | 2.933 | 2.800 | 2.905 | 48,642 | +0.06(+2.22%) |
Oct 05, 2011 | 2.807 | 2.870 | 2.785 | 2.842 | 84,749 | +0.04(+1.25%) |
Oct 04, 2011 | 2.842 | 2.926 | 2.750 | 2.807 | 193,177 | -0.03(-0.99%) |
Oct 03, 2011 | 2.870 | 2.933 | 2.807 | 2.835 | 164,197 | -0.05(-1.70%) |
Sep 30, 2011 | 2.898 | 2.968 | 2.870 | 2.884 | 103,955 | -0.12(-3.97%) |
Sep 29, 2011 | 3.143 | 3.157 | 2.954 | 3.003 | 87,859 | -0.04(-1.38%) |
Sep 28, 2011 | 3.115 | 3.171 | 3.017 | 3.045 | 59,666 | -0.10(-3.13%) |
Sep 27, 2011 | 3.059 | 3.213 | 3.017 | 3.143 | 227,290 | +0.15(+4.92%) |
Sep 26, 2011 | 2.982 | 3.073 | 2.933 | 2.996 | 146,414 | +0.04(+1.43%) |
Sep 23, 2011 | 2.933 | 2.975 | 2.884 | 2.954 | 146,501 | +0.01(+0.24%) |
Sep 22, 2011 | 2.856 | 2.975 | 2.849 | 2.947 | 201,024 | -0.03(-0.94%) |
Sep 21, 2011 | 2.849 | 3.017 | 2.839 | 2.975 | 240,721 | +0.10(+3.41%) |
Sep 20, 2011 | 2.828 | 2.947 | 2.828 | 2.877 | 308,925 | -0.01(-0.49%) |
Sep 19, 2011 | 2.807 | 2.940 | 2.785 | 2.891 | 202,586 | +0.02(+0.73%) |
Sep 16, 2011 | 2.933 | 2.936 | 2.814 | 2.870 | 226,231 | -0.06(-2.15%) |
Sep 15, 2011 | 2.982 | 2.982 | 2.919 | 2.933 | 65,262 | -0.02(-0.71%) |
Sep 14, 2011 | 2.940 | 2.989 | 2.919 | 2.954 | 166,268 | +0.04(+1.20%) |
Sep 13, 2011 | 2.926 | 2.926 | 2.870 | 2.919 | 119,565 | +0.06(+1.96%) |
Sep 12, 2011 | 2.807 | 2.876 | 2.792 | 2.863 | 175,762 | +0.00(+0.00%) |
Sep 09, 2011 | 2.842 | 2.940 | 2.807 | 2.863 | 122,774 | +0.01(+0.49%) |
Sep 08, 2011 | 2.940 | 3.016 | 2.849 | 2.849 | 96,475 | -0.13(-4.39%) |
Sep 07, 2011 | 2.968 | 3.010 | 2.954 | 2.979 | 78,182 | +0.07(+2.57%) |
Sep 06, 2011 | 2.856 | 2.982 | 2.842 | 2.905 | 131,920 | -0.05(-1.66%) |
Sep 02, 2011 | 2.947 | 2.996 | 2.888 | 2.954 | 135,209 | -0.05(-1.58%) |