Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 4.140 | 4.210 | 4.060 | 4.130 | 60,943 | +0.06(+1.47%) |
Nov 29, 2011 | 4.160 | 4.200 | 4.010 | 4.070 | 48,115 | -0.05(-1.21%) |
Nov 28, 2011 | 4.190 | 4.270 | 4.100 | 4.120 | 44,711 | +0.00(+0.00%) |
Nov 25, 2011 | 4.190 | 4.250 | 4.086 | 4.120 | 29,474 | -0.04(-0.96%) |
Nov 23, 2011 | 4.200 | 4.200 | 4.060 | 4.160 | 55,912 | -0.03(-0.72%) |
Nov 22, 2011 | 4.310 | 4.340 | 4.170 | 4.190 | 47,143 | -0.09(-2.10%) |
Nov 21, 2011 | 4.180 | 4.330 | 4.050 | 4.280 | 111,936 | +0.09(+2.15%) |
Nov 18, 2011 | 4.310 | 4.400 | 4.171 | 4.190 | 134,309 | -0.11(-2.56%) |
Nov 17, 2011 | 4.340 | 4.410 | 4.220 | 4.300 | 83,033 | -0.05(-1.15%) |
Nov 16, 2011 | 3.970 | 4.490 | 3.843 | 4.350 | 485,501 | +0.47(+12.11%) |
Nov 15, 2011 | 3.840 | 3.920 | 3.770 | 3.880 | 97,075 | +0.04(+1.04%) |
Nov 14, 2011 | 3.830 | 3.920 | 3.600 | 3.840 | 94,570 | -0.04(-1.03%) |
Nov 11, 2011 | 3.510 | 3.900 | 3.500 | 3.880 | 132,245 | +0.32(+8.99%) |
Nov 10, 2011 | 3.520 | 3.590 | 3.489 | 3.560 | 37,115 | +0.10(+2.89%) |
Nov 09, 2011 | 3.540 | 3.600 | 3.460 | 3.460 | 66,869 | -0.15(-4.16%) |
Nov 08, 2011 | 3.670 | 3.670 | 3.570 | 3.610 | 36,418 | -0.07(-1.90%) |
Nov 07, 2011 | 3.620 | 3.680 | 3.580 | 3.680 | 80,768 | +0.02(+0.55%) |
Nov 04, 2011 | 3.620 | 3.670 | 3.570 | 3.660 | 40,435 | +0.02(+0.55%) |
Nov 03, 2011 | 3.650 | 3.660 | 3.600 | 3.640 | 42,351 | +0.01(+0.28%) |
Nov 02, 2011 | 3.560 | 3.657 | 3.560 | 3.630 | 39,227 | +0.03(+0.83%) |
Nov 01, 2011 | 3.610 | 3.650 | 3.560 | 3.600 | 60,514 | -0.10(-2.70%) |
Oct 31, 2011 | 3.620 | 3.730 | 3.420 | 3.700 | 33,768 | +0.01(+0.27%) |
Oct 28, 2011 | 3.670 | 3.740 | 3.650 | 3.690 | 71,106 | -0.02(-0.54%) |
Oct 27, 2011 | 3.810 | 3.840 | 3.710 | 3.710 | 41,065 | -0.04(-1.07%) |
Oct 26, 2011 | 3.780 | 3.838 | 3.690 | 3.750 | 57,515 | -0.01(-0.27%) |
Oct 25, 2011 | 3.830 | 3.840 | 3.650 | 3.760 | 54,097 | -0.08(-2.08%) |
Oct 24, 2011 | 3.670 | 3.850 | 3.600 | 3.840 | 92,483 | +0.18(+4.92%) |
Oct 21, 2011 | 3.560 | 3.668 | 3.540 | 3.660 | 93,291 | +0.13(+3.68%) |
Oct 20, 2011 | 3.590 | 3.600 | 3.460 | 3.530 | 43,927 | -0.05(-1.40%) |
Oct 19, 2011 | 3.740 | 3.740 | 3.560 | 3.580 | 69,117 | -0.14(-3.76%) |
Oct 18, 2011 | 3.580 | 3.750 | 3.510 | 3.720 | 105,530 | +0.15(+4.20%) |
Oct 17, 2011 | 3.580 | 3.640 | 3.540 | 3.570 | 106,543 | -0.04(-1.11%) |
Oct 14, 2011 | 3.590 | 3.690 | 3.570 | 3.610 | 193,826 | +0.07(+1.98%) |
Oct 13, 2011 | 3.510 | 3.600 | 3.430 | 3.540 | 72,543 | +0.04(+1.14%) |
Oct 12, 2011 | 3.390 | 3.650 | 3.340 | 3.500 | 219,719 | +0.14(+4.17%) |
Oct 11, 2011 | 3.160 | 3.400 | 3.120 | 3.360 | 111,929 | +0.16(+5.00%) |
Oct 10, 2011 | 3.060 | 3.200 | 3.060 | 3.200 | 113,184 | +0.10(+3.23%) |
Oct 07, 2011 | 3.180 | 3.180 | 3.060 | 3.100 | 34,400 | -0.05(-1.59%) |
Oct 06, 2011 | 3.130 | 3.180 | 3.030 | 3.150 | 123,220 | +0.09(+2.94%) |
Oct 05, 2011 | 3.070 | 3.140 | 3.030 | 3.060 | 43,268 | -0.01(-0.33%) |
Oct 04, 2011 | 3.080 | 3.140 | 3.010 | 3.070 | 121,421 | -0.03(-0.97%) |
Oct 03, 2011 | 3.200 | 3.210 | 3.070 | 3.100 | 109,890 | -0.11(-3.43%) |
Sep 30, 2011 | 3.030 | 3.280 | 2.920 | 3.210 | 381,562 | +0.36(+12.63%) |
Sep 29, 2011 | 2.760 | 2.930 | 2.690 | 2.850 | 95,562 | +0.14(+5.17%) |
Sep 28, 2011 | 2.700 | 2.740 | 2.630 | 2.710 | 152,300 | +0.06(+2.26%) |
Sep 27, 2011 | 2.670 | 2.800 | 2.610 | 2.650 | 87,619 | +0.04(+1.53%) |
Sep 26, 2011 | 2.660 | 2.690 | 2.600 | 2.610 | 95,511 | -0.09(-3.33%) |
Sep 23, 2011 | 2.720 | 2.740 | 2.630 | 2.700 | 44,419 | -0.02(-0.74%) |
Sep 22, 2011 | 2.920 | 2.950 | 2.710 | 2.720 | 103,609 | -0.20(-6.85%) |
Sep 21, 2011 | 2.930 | 2.960 | 2.910 | 2.920 | 37,470 | -0.02(-0.68%) |
Sep 20, 2011 | 3.010 | 3.010 | 2.940 | 2.940 | 31,110 | -0.07(-2.33%) |
Sep 19, 2011 | 3.100 | 3.100 | 3.010 | 3.010 | 44,578 | -0.14(-4.44%) |
Sep 16, 2011 | 3.130 | 3.160 | 3.050 | 3.150 | 65,839 | +0.01(+0.32%) |
Sep 15, 2011 | 3.030 | 3.150 | 3.000 | 3.140 | 126,279 | +0.13(+4.32%) |
Sep 14, 2011 | 2.970 | 3.040 | 2.970 | 3.010 | 73,481 | +0.00(+0.00%) |
Sep 13, 2011 | 2.870 | 3.040 | 2.830 | 3.010 | 75,633 | +0.14(+4.88%) |
Sep 12, 2011 | 2.990 | 3.030 | 2.820 | 2.870 | 138,795 | -0.14(-4.65%) |
Sep 09, 2011 | 3.010 | 3.064 | 2.970 | 3.010 | 81,520 | -0.03(-0.99%) |
Sep 08, 2011 | 3.020 | 3.090 | 2.960 | 3.040 | 51,766 | -0.02(-0.65%) |
Sep 07, 2011 | 3.030 | 3.070 | 2.970 | 3.060 | 63,714 | +0.07(+2.34%) |
Sep 06, 2011 | 2.950 | 2.990 | 2.890 | 2.990 | 49,260 | +0.02(+0.67%) |
Sep 02, 2011 | 2.970 | 2.990 | 2.910 | 2.970 | 46,168 | -0.04(-1.33%) |