Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 3.329 | 3.362 | 3.289 | 3.320 | 30,876 | +0.09(+2.91%) |
Nov 29, 2011 | 3.230 | 3.249 | 3.226 | 3.226 | 15,046 | +0.01(+0.29%) |
Nov 28, 2011 | 3.198 | 3.221 | 3.195 | 3.216 | 13,031 | +0.11(+3.63%) |
Nov 25, 2011 | 3.127 | 3.155 | 3.104 | 3.104 | 22,665 | -0.00(-0.15%) |
Nov 23, 2011 | 3.132 | 3.160 | 3.109 | 3.109 | 31,132 | -0.08(-2.64%) |
Nov 22, 2011 | 3.184 | 3.202 | 3.155 | 3.193 | 31,348 | +0.02(+0.59%) |
Nov 21, 2011 | 3.245 | 3.245 | 3.165 | 3.174 | 41,257 | -0.10(-3.01%) |
Nov 18, 2011 | 3.255 | 3.273 | 3.245 | 3.273 | 8,413 | +0.04(+1.16%) |
Nov 17, 2011 | 3.338 | 3.362 | 3.109 | 3.235 | 59,140 | -0.10(-2.95%) |
Nov 16, 2011 | 3.338 | 3.371 | 3.315 | 3.334 | 36,980 | -0.03(-0.84%) |
Nov 15, 2011 | 3.343 | 3.376 | 3.329 | 3.362 | 14,733 | +0.02(+0.70%) |
Nov 14, 2011 | 3.343 | 3.376 | 3.315 | 3.338 | 41,483 | -0.06(-1.79%) |
Nov 11, 2011 | 3.477 | 3.477 | 3.315 | 3.399 | 66,031 | -0.02(-0.55%) |
Nov 10, 2011 | 3.409 | 3.432 | 3.409 | 3.418 | 7,193 | +0.07(+1.96%) |
Nov 09, 2011 | 3.399 | 3.399 | 3.315 | 3.352 | 23,962 | -0.14(-4.03%) |
Nov 08, 2011 | 3.432 | 3.493 | 3.418 | 3.493 | 27,338 | +0.06(+1.86%) |
Nov 07, 2011 | 3.371 | 3.442 | 3.371 | 3.429 | 19,440 | +0.04(+1.16%) |
Nov 04, 2011 | 3.357 | 3.404 | 3.329 | 3.390 | 37,629 | +0.04(+1.12%) |
Nov 03, 2011 | 3.502 | 3.502 | 3.305 | 3.352 | 160,978 | -0.10(-2.85%) |
Nov 02, 2011 | 3.540 | 3.540 | 3.451 | 3.451 | 23,213 | -0.08(-2.39%) |
Nov 01, 2011 | 3.493 | 3.568 | 3.399 | 3.535 | 3,246 | -0.03(-0.92%) |
Oct 31, 2011 | 3.573 | 3.627 | 3.568 | 3.568 | 10,290 | -0.09(-2.44%) |
Oct 28, 2011 | 3.662 | 3.704 | 3.601 | 3.657 | 37,729 | -0.02(-0.51%) |
Oct 27, 2011 | 3.601 | 3.699 | 3.554 | 3.676 | 51,965 | +0.14(+4.08%) |
Oct 26, 2011 | 3.540 | 3.549 | 3.451 | 3.532 | 14,756 | +0.03(+0.98%) |
Oct 25, 2011 | 3.521 | 3.540 | 3.460 | 3.498 | 18,523 | -0.03(-0.81%) |
Oct 24, 2011 | 3.488 | 3.540 | 3.479 | 3.526 | 34,118 | +0.06(+1.64%) |
Oct 21, 2011 | 3.423 | 3.479 | 3.390 | 3.470 | 15,987 | +0.05(+1.37%) |
Oct 20, 2011 | 3.418 | 3.446 | 3.399 | 3.423 | 9,162 | +0.02(+0.55%) |
Oct 19, 2011 | 3.366 | 3.496 | 3.366 | 3.404 | 32,207 | -0.02(-0.53%) |
Oct 18, 2011 | 3.395 | 3.479 | 3.395 | 3.422 | 6,069 | +0.07(+1.94%) |
Oct 17, 2011 | 3.376 | 3.423 | 3.357 | 3.357 | 4,839 | -0.09(-2.58%) |
Oct 14, 2011 | 3.484 | 3.484 | 3.395 | 3.446 | 14,106 | +0.02(+0.55%) |
Oct 13, 2011 | 3.432 | 3.521 | 3.287 | 3.427 | 61,410 | -0.09(-2.53%) |
Oct 12, 2011 | 3.535 | 3.573 | 3.437 | 3.516 | 14,987 | +0.04(+1.08%) |
Oct 11, 2011 | 3.474 | 3.493 | 3.423 | 3.479 | 23,070 | +0.01(+0.27%) |
Oct 10, 2011 | 3.343 | 3.652 | 3.338 | 3.470 | 48,643 | +0.14(+4.08%) |
Oct 07, 2011 | 3.366 | 3.395 | 3.329 | 3.334 | 18,346 | +0.01(+0.28%) |
Oct 06, 2011 | 3.287 | 3.329 | 3.268 | 3.324 | 39,352 | +0.03(+0.85%) |
Oct 05, 2011 | 3.245 | 3.301 | 3.245 | 3.296 | 44,686 | +0.08(+2.48%) |
Oct 04, 2011 | 3.132 | 3.282 | 3.090 | 3.216 | 22,496 | -0.01(-0.29%) |
Oct 03, 2011 | 3.273 | 3.282 | 3.202 | 3.226 | 29,456 | -0.06(-1.71%) |
Sep 30, 2011 | 3.301 | 3.305 | 3.282 | 3.282 | 4,905 | -0.07(-2.10%) |
Sep 29, 2011 | 3.352 | 3.357 | 3.310 | 3.352 | 64,105 | +0.08(+2.29%) |
Sep 28, 2011 | 3.305 | 3.338 | 3.277 | 3.277 | 16,710 | -0.05(-1.41%) |
Sep 27, 2011 | 3.273 | 3.352 | 3.268 | 3.324 | 18,593 | +0.08(+2.46%) |
Sep 26, 2011 | 3.151 | 3.245 | 3.151 | 3.245 | 82,407 | +0.14(+4.37%) |
Sep 23, 2011 | 3.048 | 3.113 | 3.048 | 3.109 | 11,517 | +0.05(+1.62%) |
Sep 22, 2011 | 3.080 | 3.099 | 3.043 | 3.059 | 103,449 | -0.12(-3.63%) |
Sep 21, 2011 | 3.254 | 3.287 | 3.174 | 3.174 | 58,383 | -0.10(-3.01%) |
Sep 20, 2011 | 3.291 | 3.291 | 3.273 | 3.273 | 1,687 | +0.03(+0.87%) |
Sep 19, 2011 | 3.268 | 3.268 | 3.179 | 3.245 | 105,535 | -0.08(-2.54%) |
Sep 16, 2011 | 3.296 | 3.335 | 3.282 | 3.329 | 56,948 | +0.02(+0.71%) |
Sep 15, 2011 | 3.376 | 3.376 | 3.282 | 3.305 | 18,826 | +0.00(+0.14%) |
Sep 14, 2011 | 3.245 | 3.308 | 3.245 | 3.301 | 20,558 | +0.03(+1.00%) |
Sep 13, 2011 | 3.254 | 3.268 | 3.235 | 3.268 | 10,531 | +0.01(+0.43%) |
Sep 12, 2011 | 3.230 | 3.254 | 3.202 | 3.254 | 18,022 | -0.01(-0.29%) |
Sep 09, 2011 | 3.320 | 3.320 | 3.263 | 3.263 | 14,688 | -0.15(-4.26%) |
Sep 08, 2011 | 3.413 | 3.413 | 3.390 | 3.409 | 6,731 | -0.03(-0.82%) |
Sep 07, 2011 | 3.404 | 3.437 | 3.395 | 3.437 | 55,894 | +0.12(+3.68%) |
Sep 06, 2011 | 3.291 | 3.329 | 3.282 | 3.315 | 41,692 | -0.08(-2.35%) |
Sep 02, 2011 | 3.399 | 3.404 | 3.395 | 3.395 | 16,051 | -0.08(-2.16%) |