Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 3.875 | 3.875 | 3.841 | 3.875 | 758,400 | +0.10(+2.62%) |
Nov 29, 2011 | 3.754 | 3.792 | 3.750 | 3.777 | 390,042 | +0.03(+0.81%) |
Nov 28, 2011 | 3.769 | 3.780 | 3.731 | 3.746 | 415,468 | +0.05(+1.34%) |
Nov 25, 2011 | 3.674 | 3.704 | 3.672 | 3.697 | 306,399 | +0.01(+0.31%) |
Nov 23, 2011 | 3.701 | 3.704 | 3.678 | 3.685 | 628,733 | -0.05(-1.42%) |
Nov 22, 2011 | 3.723 | 3.750 | 3.720 | 3.739 | 614,808 | -0.00(-0.10%) |
Nov 21, 2011 | 3.750 | 3.758 | 3.716 | 3.742 | 531,799 | -0.06(-1.58%) |
Nov 18, 2011 | 3.829 | 3.829 | 3.795 | 3.802 | 505,621 | -0.01(-0.20%) |
Nov 17, 2011 | 3.848 | 3.855 | 3.784 | 3.810 | 819,851 | -0.03(-0.88%) |
Nov 16, 2011 | 3.844 | 3.889 | 3.833 | 3.844 | 634,443 | -0.03(-0.78%) |
Nov 15, 2011 | 3.817 | 3.881 | 3.817 | 3.874 | 524,297 | +0.03(+0.88%) |
Nov 14, 2011 | 3.855 | 3.870 | 3.826 | 3.840 | 407,085 | -0.03(-0.78%) |
Nov 11, 2011 | 3.874 | 3.889 | 3.859 | 3.870 | 398,381 | +0.05(+1.18%) |
Nov 10, 2011 | 3.814 | 3.836 | 3.791 | 3.825 | 377,882 | +0.04(+1.00%) |
Nov 09, 2011 | 3.802 | 3.844 | 3.776 | 3.787 | 694,999 | -0.11(-2.80%) |
Nov 08, 2011 | 3.900 | 3.919 | 3.870 | 3.897 | 1,390,752 | -0.00(-0.10%) |
Nov 07, 2011 | 3.859 | 3.900 | 3.843 | 3.900 | 530,000 | +0.03(+0.78%) |
Nov 04, 2011 | 3.848 | 3.878 | 3.833 | 3.870 | 268,643 | -0.00(-0.10%) |
Nov 03, 2011 | 3.859 | 3.881 | 3.802 | 3.874 | 550,719 | +0.04(+1.08%) |
Nov 02, 2011 | 3.836 | 3.855 | 3.806 | 3.833 | 569,868 | +0.05(+1.29%) |
Nov 01, 2011 | 3.731 | 3.810 | 3.731 | 3.784 | 891,207 | -0.09(-2.24%) |
Oct 31, 2011 | 3.908 | 3.915 | 3.870 | 3.870 | 499,014 | -0.07(-1.72%) |
Oct 28, 2011 | 3.859 | 3.942 | 3.859 | 3.938 | 381,268 | +0.02(+0.48%) |
Oct 27, 2011 | 3.927 | 3.961 | 3.897 | 3.919 | 970,613 | +0.07(+1.76%) |
Oct 26, 2011 | 3.840 | 3.859 | 3.802 | 3.851 | 584,094 | +0.03(+0.89%) |
Oct 25, 2011 | 3.870 | 3.881 | 3.806 | 3.817 | 647,189 | -0.08(-2.03%) |
Oct 24, 2011 | 3.859 | 3.904 | 3.859 | 3.897 | 573,806 | +0.03(+0.78%) |
Oct 21, 2011 | 3.866 | 3.885 | 3.848 | 3.866 | 415,969 | +0.05(+1.18%) |
Oct 20, 2011 | 3.810 | 3.836 | 3.784 | 3.821 | 318,382 | +0.00(+0.02%) |
Oct 19, 2011 | 3.839 | 3.861 | 3.809 | 3.820 | 524,789 | -0.04(-0.97%) |
Oct 18, 2011 | 3.768 | 3.869 | 3.753 | 3.858 | 568,249 | +0.08(+2.18%) |
Oct 17, 2011 | 3.802 | 3.820 | 3.761 | 3.776 | 334,656 | -0.06(-1.46%) |
Oct 14, 2011 | 3.809 | 3.832 | 3.783 | 3.832 | 268,577 | +0.06(+1.68%) |
Oct 13, 2011 | 3.749 | 3.768 | 3.708 | 3.768 | 323,300 | -0.01(-0.30%) |
Oct 12, 2011 | 3.761 | 3.802 | 3.746 | 3.779 | 501,247 | +0.04(+1.10%) |
Oct 11, 2011 | 3.697 | 3.753 | 3.690 | 3.738 | 427,965 | +0.01(+0.30%) |
Oct 10, 2011 | 3.667 | 3.727 | 3.667 | 3.727 | 447,038 | +0.10(+2.67%) |
Oct 07, 2011 | 3.656 | 3.664 | 3.607 | 3.630 | 426,698 | -0.01(-0.31%) |
Oct 06, 2011 | 3.615 | 3.645 | 3.611 | 3.641 | 508,046 | +0.06(+1.67%) |
Oct 05, 2011 | 3.537 | 3.596 | 3.510 | 3.581 | 641,373 | +0.06(+1.80%) |
Oct 04, 2011 | 3.499 | 3.525 | 3.387 | 3.518 | 1,366,421 | -0.02(-0.53%) |
Oct 03, 2011 | 3.660 | 3.667 | 3.533 | 3.537 | 577,316 | -0.15(-3.96%) |
Sep 30, 2011 | 3.731 | 3.731 | 3.671 | 3.682 | 490,006 | -0.07(-1.79%) |
Sep 29, 2011 | 3.768 | 3.794 | 3.690 | 3.749 | 296,584 | +0.02(+0.50%) |
Sep 28, 2011 | 3.794 | 3.809 | 3.720 | 3.731 | 370,254 | -0.06(-1.48%) |
Sep 27, 2011 | 3.813 | 3.850 | 3.779 | 3.787 | 323,474 | +0.03(+0.90%) |
Sep 26, 2011 | 3.746 | 3.757 | 3.682 | 3.753 | 874,198 | +0.04(+1.11%) |
Sep 23, 2011 | 3.708 | 3.738 | 3.693 | 3.712 | 417,088 | -0.01(-0.30%) |
Sep 22, 2011 | 3.720 | 3.768 | 3.678 | 3.723 | 622,278 | -0.09(-2.35%) |
Sep 21, 2011 | 3.921 | 3.925 | 3.802 | 3.813 | 367,081 | -0.10(-2.65%) |
Sep 20, 2011 | 3.913 | 3.946 | 3.894 | 3.917 | 593,499 | +0.01(+0.38%) |
Sep 19, 2011 | 3.880 | 3.909 | 3.854 | 3.902 | 379,727 | -0.03(-0.85%) |
Sep 16, 2011 | 3.954 | 3.961 | 3.920 | 3.935 | 455,004 | +0.00(+0.00%) |
Sep 15, 2011 | 3.920 | 3.961 | 3.887 | 3.935 | 387,310 | +0.06(+1.43%) |
Sep 14, 2011 | 3.843 | 3.906 | 3.806 | 3.880 | 613,521 | +0.05(+1.26%) |
Sep 13, 2011 | 3.761 | 3.832 | 3.761 | 3.832 | 448,454 | +0.04(+1.17%) |
Sep 12, 2011 | 3.754 | 3.787 | 3.717 | 3.787 | 613,910 | -0.00(-0.10%) |
Sep 09, 2011 | 3.835 | 3.839 | 3.750 | 3.791 | 663,860 | -0.08(-2.10%) |
Sep 08, 2011 | 3.876 | 3.917 | 3.850 | 3.872 | 398,399 | -0.03(-0.85%) |
Sep 07, 2011 | 3.850 | 3.906 | 3.846 | 3.906 | 253,880 | +0.11(+2.83%) |
Sep 06, 2011 | 3.735 | 3.798 | 3.720 | 3.798 | 918,105 | -0.02(-0.58%) |
Sep 02, 2011 | 3.857 | 3.869 | 3.813 | 3.820 | 578,091 | -0.10(-2.55%) |