Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 3.949 | 4.108 | 3.913 | 3.913 | 2,738,042 | +0.07(+1.69%) |
Nov 29, 2011 | 3.852 | 3.949 | 3.812 | 3.848 | 909,110 | +0.02(+0.43%) |
Nov 28, 2011 | 3.872 | 3.892 | 3.762 | 3.831 | 1,374,624 | +0.11(+2.84%) |
Nov 25, 2011 | 3.733 | 3.831 | 3.725 | 3.725 | 730,731 | +0.01(+0.33%) |
Nov 23, 2011 | 3.758 | 3.815 | 3.701 | 3.713 | 1,150,200 | -0.11(-2.88%) |
Nov 22, 2011 | 3.790 | 3.982 | 3.790 | 3.823 | 1,569,833 | +0.07(+1.85%) |
Nov 21, 2011 | 3.782 | 3.848 | 3.717 | 3.754 | 1,112,614 | -0.12(-3.05%) |
Nov 18, 2011 | 3.884 | 3.905 | 3.831 | 3.872 | 1,121,457 | +0.01(+0.21%) |
Nov 17, 2011 | 3.974 | 3.986 | 3.860 | 3.864 | 1,040,761 | -0.13(-3.27%) |
Nov 16, 2011 | 4.027 | 4.076 | 3.986 | 3.994 | 500,064 | -0.13(-3.16%) |
Nov 15, 2011 | 4.088 | 4.170 | 4.047 | 4.125 | 979,367 | +0.04(+1.10%) |
Nov 14, 2011 | 4.092 | 4.133 | 4.076 | 4.080 | 1,505,617 | -0.01(-0.20%) |
Nov 11, 2011 | 4.035 | 4.149 | 4.007 | 4.088 | 1,746,481 | +0.12(+3.08%) |
Nov 10, 2011 | 4.002 | 4.051 | 3.949 | 3.966 | 945,697 | +0.03(+0.72%) |
Nov 09, 2011 | 4.011 | 4.068 | 3.929 | 3.937 | 1,391,340 | -0.22(-5.39%) |
Nov 08, 2011 | 4.149 | 4.198 | 4.088 | 4.161 | 897,154 | +0.01(+0.29%) |
Nov 07, 2011 | 4.051 | 4.161 | 4.039 | 4.149 | 1,156,606 | +0.07(+1.80%) |
Nov 04, 2011 | 4.125 | 4.125 | 4.007 | 4.076 | 1,477,615 | -0.10(-2.44%) |
Nov 03, 2011 | 4.141 | 4.182 | 4.076 | 4.178 | 1,612,480 | +0.06(+1.49%) |
Nov 02, 2011 | 4.125 | 4.145 | 4.051 | 4.117 | 1,898,839 | +0.02(+0.40%) |
Nov 01, 2011 | 4.198 | 4.235 | 4.068 | 4.100 | 2,569,069 | -0.16(-3.82%) |
Oct 31, 2011 | 4.549 | 4.549 | 4.157 | 4.263 | 2,352,041 | -0.13(-3.06%) |
Oct 28, 2011 | 4.284 | 4.526 | 4.263 | 4.398 | 2,786,604 | +0.12(+2.86%) |
Oct 27, 2011 | 4.153 | 4.308 | 4.153 | 4.276 | 2,048,419 | +0.20(+4.80%) |
Oct 26, 2011 | 4.084 | 4.104 | 4.015 | 4.080 | 866,152 | +0.05(+1.21%) |
Oct 25, 2011 | 4.023 | 4.100 | 4.002 | 4.031 | 1,715,410 | +0.02(+0.61%) |
Oct 24, 2011 | 3.945 | 4.092 | 3.933 | 4.007 | 1,819,605 | +0.08(+2.08%) |
Oct 21, 2011 | 3.896 | 3.962 | 3.864 | 3.925 | 858,146 | +0.07(+1.80%) |
Oct 20, 2011 | 3.880 | 3.901 | 3.782 | 3.856 | 602,486 | -0.06(-1.46%) |
Oct 19, 2011 | 3.962 | 4.019 | 3.852 | 3.913 | 1,016,763 | -0.04(-1.13%) |
Oct 18, 2011 | 3.913 | 3.974 | 3.880 | 3.958 | 1,218,930 | -0.02(-0.41%) |
Oct 17, 2011 | 3.990 | 4.007 | 3.949 | 3.974 | 1,161,147 | -0.05(-1.32%) |
Oct 14, 2011 | 4.064 | 4.096 | 3.994 | 4.027 | 1,682,954 | +0.07(+1.75%) |
Oct 13, 2011 | 3.888 | 3.982 | 3.888 | 3.958 | 1,097,918 | -0.01(-0.21%) |
Oct 12, 2011 | 3.921 | 4.051 | 3.896 | 3.966 | 2,609,476 | +0.12(+3.07%) |
Oct 11, 2011 | 3.864 | 3.954 | 3.795 | 3.848 | 1,088,697 | -0.06(-1.46%) |
Oct 10, 2011 | 3.807 | 3.905 | 3.807 | 3.905 | 742,051 | +0.18(+4.81%) |
Oct 07, 2011 | 3.782 | 3.799 | 3.693 | 3.725 | 2,151,082 | -0.07(-1.93%) |
Oct 06, 2011 | 3.782 | 3.799 | 3.762 | 3.799 | 1,253,183 | +0.03(+0.87%) |
Oct 05, 2011 | 3.672 | 3.782 | 3.587 | 3.766 | 928,012 | +0.09(+2.55%) |
Oct 04, 2011 | 3.558 | 3.685 | 3.517 | 3.672 | 1,417,450 | +0.06(+1.58%) |
Oct 03, 2011 | 3.721 | 3.758 | 3.607 | 3.615 | 1,401,059 | -0.15(-4.11%) |
Sep 30, 2011 | 3.843 | 3.868 | 3.746 | 3.770 | 1,483,344 | -0.15(-3.85%) |
Sep 29, 2011 | 3.962 | 4.027 | 3.898 | 3.921 | 1,203,917 | +0.07(+1.69%) |
Sep 28, 2011 | 4.002 | 4.011 | 3.856 | 3.856 | 1,574,617 | -0.13(-3.27%) |
Sep 27, 2011 | 3.880 | 4.082 | 3.860 | 3.986 | 1,567,303 | +0.19(+5.05%) |
Sep 26, 2011 | 3.754 | 3.801 | 3.687 | 3.795 | 1,929,944 | +0.07(+1.75%) |
Sep 23, 2011 | 3.656 | 3.774 | 3.636 | 3.729 | 2,979,744 | +0.06(+1.67%) |
Sep 22, 2011 | 3.766 | 3.766 | 3.607 | 3.668 | 2,993,926 | -0.22(-5.76%) |
Sep 21, 2011 | 4.072 | 4.072 | 3.884 | 3.892 | 2,621,961 | -0.07(-1.65%) |
Sep 20, 2011 | 3.998 | 4.035 | 3.958 | 3.958 | 1,441,571 | -0.00(-0.10%) |
Sep 19, 2011 | 3.937 | 3.986 | 3.843 | 3.962 | 1,253,411 | -0.04(-0.92%) |
Sep 16, 2011 | 4.007 | 4.027 | 3.896 | 3.998 | 3,274,320 | +0.02(+0.62%) |
Sep 15, 2011 | 3.917 | 3.986 | 3.913 | 3.974 | 1,800,669 | +0.11(+2.96%) |
Sep 14, 2011 | 3.864 | 3.905 | 3.803 | 3.860 | 1,456,604 | +0.06(+1.50%) |
Sep 13, 2011 | 3.774 | 3.815 | 3.733 | 3.803 | 1,024,467 | +0.04(+1.08%) |
Sep 12, 2011 | 3.676 | 3.827 | 3.650 | 3.762 | 2,776,299 | +0.07(+1.99%) |
Sep 09, 2011 | 3.819 | 3.839 | 3.689 | 3.689 | 1,645,696 | -0.19(-4.84%) |
Sep 08, 2011 | 3.929 | 3.966 | 3.872 | 3.876 | 846,703 | -0.03(-0.83%) |
Sep 07, 2011 | 3.864 | 3.913 | 3.843 | 3.909 | 1,329,347 | +0.10(+2.57%) |
Sep 06, 2011 | 3.848 | 3.848 | 3.774 | 3.811 | 2,189,685 | -0.13(-3.31%) |
Sep 02, 2011 | 3.933 | 4.007 | 3.917 | 3.941 | 1,328,231 | -0.05(-1.23%) |