Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 3.790 | 3.970 | 3.604 | 3.690 | 20,071 | -0.06(-1.60%) |
Nov 29, 2011 | 3.780 | 3.800 | 3.720 | 3.750 | 2,550 | -0.04(-1.06%) |
Nov 28, 2011 | 3.900 | 3.900 | 3.790 | 3.790 | 1,480 | -0.05(-1.28%) |
Nov 25, 2011 | 3.620 | 3.839 | 3.620 | 3.839 | 2,013 | +0.17(+4.55%) |
Nov 23, 2011 | 3.670 | 3.720 | 3.620 | 3.672 | 5,500 | -0.23(-5.85%) |
Nov 22, 2011 | 4.200 | 4.200 | 3.900 | 3.900 | 300 | +0.01(+0.26%) |
Nov 21, 2011 | 4.010 | 4.010 | 3.780 | 3.890 | 8,547 | -0.30(-7.14%) |
Nov 18, 2011 | 4.020 | 4.189 | 4.000 | 4.189 | 4,698 | +0.08(+1.92%) |
Nov 17, 2011 | 4.110 | 4.110 | 4.000 | 4.110 | 3,909 | -0.00(-0.00%) |
Nov 16, 2011 | 4.100 | 4.110 | 4.099 | 4.110 | 3,501 | -0.04(-0.96%) |
Nov 15, 2011 | 4.110 | 4.150 | 4.100 | 4.150 | 7,914 | +0.05(+1.22%) |
Nov 14, 2011 | 4.130 | 4.162 | 4.100 | 4.100 | 15,328 | -0.09(-2.15%) |
Nov 11, 2011 | 4.150 | 4.200 | 4.110 | 4.190 | 6,163 | +0.07(+1.58%) |
Nov 10, 2011 | 4.100 | 4.150 | 4.060 | 4.125 | 11,404 | -0.04(-1.08%) |
Nov 09, 2011 | 4.150 | 4.170 | 4.150 | 4.170 | 6,224 | +0.00(+0.00%) |
Nov 08, 2011 | 4.190 | 4.250 | 4.170 | 4.170 | 4,722 | +0.00(+0.00%) |
Nov 07, 2011 | 4.130 | 4.220 | 4.100 | 4.170 | 10,746 | -0.07(-1.65%) |
Nov 04, 2011 | 4.220 | 4.300 | 4.200 | 4.240 | 5,825 | -0.01(-0.24%) |
Nov 03, 2011 | 4.180 | 4.380 | 4.180 | 4.250 | 12,284 | -0.07(-1.62%) |
Nov 02, 2011 | 4.360 | 4.390 | 4.010 | 4.320 | 11,327 | -0.07(-1.59%) |
Nov 01, 2011 | 4.300 | 4.450 | 4.300 | 4.390 | 3,831 | +0.04(+0.92%) |
Oct 31, 2011 | 3.890 | 4.350 | 3.890 | 4.350 | 46,774 | +0.28(+6.88%) |
Oct 28, 2011 | 4.000 | 4.120 | 3.810 | 4.070 | 5,716 | -0.02(-0.49%) |
Oct 27, 2011 | 4.030 | 4.110 | 4.000 | 4.090 | 18,534 | +0.21(+5.41%) |
Oct 26, 2011 | 3.910 | 4.100 | 3.810 | 3.880 | 8,426 | -0.07(-1.77%) |
Oct 25, 2011 | 3.960 | 3.964 | 3.710 | 3.950 | 1,599 | -0.08(-1.99%) |
Oct 24, 2011 | 3.840 | 4.120 | 3.840 | 4.030 | 16,168 | -0.20(-4.73%) |
Oct 21, 2011 | 4.150 | 4.500 | 4.150 | 4.230 | 13,435 | +0.13(+3.15%) |
Oct 20, 2011 | 4.180 | 4.180 | 3.918 | 4.101 | 16,885 | -0.17(-3.96%) |
Oct 19, 2011 | 4.096 | 4.370 | 4.096 | 4.270 | 2,950 | -0.11(-2.51%) |
Oct 18, 2011 | 4.510 | 4.510 | 4.180 | 4.380 | 7,634 | -0.28(-6.01%) |
Oct 17, 2011 | 4.640 | 4.690 | 4.410 | 4.660 | 5,830 | +0.09(+1.97%) |
Oct 14, 2011 | 4.780 | 4.900 | 4.560 | 4.570 | 13,740 | -0.18(-3.79%) |
Oct 13, 2011 | 4.360 | 4.750 | 4.360 | 4.750 | 4,854 | +0.43(+9.95%) |
Oct 12, 2011 | 4.530 | 4.700 | 4.320 | 4.320 | 9,529 | -0.21(-4.64%) |
Oct 11, 2011 | 4.030 | 4.540 | 4.030 | 4.530 | 70,082 | +0.41(+9.95%) |
Oct 10, 2011 | 3.760 | 4.247 | 3.730 | 4.120 | 17,989 | +0.43(+11.65%) |
Oct 07, 2011 | 3.590 | 3.700 | 3.590 | 3.690 | 15,104 | +0.09(+2.50%) |
Oct 06, 2011 | 3.420 | 3.640 | 3.420 | 3.600 | 8,649 | +0.15(+4.35%) |
Oct 05, 2011 | 3.480 | 3.599 | 3.310 | 3.450 | 12,751 | -0.06(-1.71%) |
Oct 04, 2011 | 3.500 | 3.690 | 3.300 | 3.510 | 18,767 | -0.00(-0.00%) |
Oct 03, 2011 | 3.650 | 3.700 | 3.502 | 3.510 | 7,845 | -0.21(-5.64%) |
Sep 30, 2011 | 3.690 | 3.746 | 3.690 | 3.720 | 1,700 | -0.05(-1.33%) |
Sep 29, 2011 | 3.860 | 3.860 | 3.650 | 3.770 | 14,142 | +0.01(+0.27%) |
Sep 28, 2011 | 3.660 | 3.990 | 3.570 | 3.760 | 12,125 | -0.19(-4.81%) |
Sep 27, 2011 | 3.820 | 4.050 | 3.820 | 3.950 | 7,592 | +0.24(+6.47%) |
Sep 26, 2011 | 3.850 | 3.900 | 3.670 | 3.710 | 5,960 | -0.19(-4.87%) |
Sep 23, 2011 | 3.900 | 3.920 | 3.670 | 3.900 | 9,929 | -0.08(-2.01%) |
Sep 22, 2011 | 3.900 | 4.050 | 3.900 | 3.980 | 6,596 | -0.03(-0.75%) |
Sep 21, 2011 | 4.130 | 4.130 | 4.000 | 4.010 | 5,119 | -0.19(-4.52%) |
Sep 20, 2011 | 4.300 | 4.300 | 4.190 | 4.200 | 4,874 | +0.11(+2.69%) |
Sep 19, 2011 | 4.230 | 4.256 | 3.980 | 4.090 | 7,272 | -0.31(-7.05%) |
Sep 16, 2011 | 4.490 | 4.500 | 4.271 | 4.400 | 16,818 | -0.10(-2.22%) |
Sep 15, 2011 | 4.436 | 4.700 | 4.311 | 4.500 | 18,040 | +0.15(+3.45%) |
Sep 14, 2011 | 4.040 | 4.680 | 4.040 | 4.350 | 22,377 | +0.08(+1.87%) |
Sep 13, 2011 | 4.070 | 4.350 | 4.070 | 4.270 | 22,226 | +0.17(+4.15%) |
Sep 12, 2011 | 3.650 | 4.140 | 3.650 | 4.100 | 24,762 | +0.54(+15.17%) |
Sep 09, 2011 | 3.820 | 3.890 | 3.560 | 3.560 | 6,230 | -0.35(-8.95%) |
Sep 08, 2011 | 4.010 | 4.010 | 3.811 | 3.910 | 3,123 | -0.10(-2.49%) |
Sep 07, 2011 | 3.950 | 4.130 | 3.760 | 4.010 | 12,965 | +0.07(+1.78%) |
Sep 06, 2011 | 3.710 | 3.984 | 3.560 | 3.940 | 4,450 | +0.07(+1.81%) |
Sep 02, 2011 | 3.990 | 3.990 | 3.750 | 3.870 | 3,950 | -0.18(-4.44%) |