Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 3.250 | 3.380 | 3.240 | 3.380 | 51,702 | +0.05(+1.50%) |
Nov 29, 2011 | 3.300 | 3.390 | 3.210 | 3.330 | 12,874 | -0.01(-0.30%) |
Nov 28, 2011 | 3.300 | 3.350 | 3.260 | 3.340 | 79,684 | +0.08(+2.61%) |
Nov 25, 2011 | 3.240 | 3.255 | 3.190 | 3.255 | 19,600 | +0.02(+0.77%) |
Nov 23, 2011 | 3.240 | 3.310 | 3.230 | 3.230 | 5,241 | -0.02(-0.62%) |
Nov 22, 2011 | 3.260 | 3.320 | 3.240 | 3.250 | 20,200 | -0.02(-0.61%) |
Nov 21, 2011 | 3.300 | 3.340 | 3.270 | 3.270 | 31,070 | -0.04(-1.20%) |
Nov 18, 2011 | 3.350 | 3.350 | 3.290 | 3.310 | 3,400 | +0.02(+0.60%) |
Nov 17, 2011 | 3.350 | 3.400 | 3.290 | 3.290 | 31,430 | -0.06(-1.79%) |
Nov 16, 2011 | 3.310 | 3.410 | 3.310 | 3.350 | 10,566 | +0.02(+0.60%) |
Nov 15, 2011 | 3.320 | 3.430 | 3.320 | 3.330 | 22,340 | +0.03(+0.91%) |
Nov 14, 2011 | 3.310 | 3.360 | 3.300 | 3.300 | 10,569 | -0.08(-2.37%) |
Nov 11, 2011 | 3.360 | 3.460 | 3.350 | 3.380 | 27,292 | +0.03(+1.05%) |
Nov 10, 2011 | 3.370 | 3.390 | 3.300 | 3.345 | 23,160 | -0.01(-0.45%) |
Nov 09, 2011 | 3.368 | 3.370 | 3.310 | 3.360 | 7,950 | +0.01(+0.30%) |
Nov 08, 2011 | 3.350 | 3.410 | 3.300 | 3.350 | 185,675 | -0.02(-0.48%) |
Nov 07, 2011 | 3.370 | 3.410 | 3.300 | 3.366 | 84,458 | -0.02(-0.71%) |
Nov 04, 2011 | 3.280 | 3.400 | 3.280 | 3.390 | 27,050 | +0.09(+2.73%) |
Nov 03, 2011 | 3.350 | 3.350 | 3.280 | 3.300 | 27,640 | -0.04(-1.20%) |
Nov 02, 2011 | 3.360 | 3.370 | 3.230 | 3.340 | 69,266 | -0.03(-0.89%) |
Nov 01, 2011 | 3.450 | 3.450 | 3.280 | 3.370 | 46,564 | -0.06(-1.75%) |
Oct 31, 2011 | 3.350 | 3.460 | 3.330 | 3.430 | 24,527 | +0.04(+1.18%) |
Oct 28, 2011 | 3.510 | 3.720 | 3.330 | 3.390 | 74,921 | +0.13(+3.99%) |
Oct 27, 2011 | 3.240 | 3.260 | 3.180 | 3.260 | 33,347 | +0.06(+1.87%) |
Oct 26, 2011 | 3.220 | 3.220 | 3.180 | 3.200 | 14,934 | -0.01(-0.31%) |
Oct 25, 2011 | 3.200 | 3.230 | 3.180 | 3.210 | 9,312 | -0.01(-0.31%) |
Oct 24, 2011 | 3.180 | 3.240 | 3.180 | 3.220 | 16,565 | +0.01(+0.31%) |
Oct 21, 2011 | 3.200 | 3.240 | 3.200 | 3.210 | 4,088 | +0.03(+0.94%) |
Oct 20, 2011 | 3.190 | 3.230 | 3.180 | 3.180 | 10,357 | -0.01(-0.31%) |
Oct 19, 2011 | 3.190 | 3.240 | 3.190 | 3.190 | 6,499 | -0.01(-0.31%) |
Oct 18, 2011 | 3.150 | 3.220 | 3.150 | 3.200 | 5,082 | -0.03(-0.93%) |
Oct 17, 2011 | 3.190 | 3.230 | 3.170 | 3.230 | 4,308 | +0.00(+0.16%) |
Oct 14, 2011 | 3.190 | 3.240 | 3.120 | 3.225 | 5,800 | +0.08(+2.38%) |
Oct 13, 2011 | 3.210 | 3.230 | 3.100 | 3.150 | 16,300 | -0.01(-0.32%) |
Oct 12, 2011 | 3.190 | 3.350 | 3.150 | 3.160 | 22,680 | -0.09(-2.77%) |
Oct 11, 2011 | 3.120 | 3.280 | 3.120 | 3.250 | 10,685 | +0.14(+4.50%) |
Oct 10, 2011 | 3.180 | 3.190 | 2.900 | 3.110 | 707,582 | -0.03(-0.96%) |
Oct 07, 2011 | 3.220 | 3.290 | 3.090 | 3.140 | 119,450 | -0.11(-3.38%) |
Oct 06, 2011 | 3.290 | 3.320 | 3.180 | 3.250 | 126,607 | -0.02(-0.61%) |
Oct 05, 2011 | 3.210 | 3.270 | 3.210 | 3.270 | 8,005 | +0.05(+1.55%) |
Oct 04, 2011 | 3.110 | 3.400 | 3.050 | 3.220 | 67,653 | +0.11(+3.54%) |
Oct 03, 2011 | 3.230 | 3.270 | 2.920 | 3.110 | 283,652 | -0.15(-4.60%) |
Sep 30, 2011 | 3.230 | 3.270 | 3.200 | 3.260 | 52,900 | +0.02(+0.62%) |
Sep 29, 2011 | 3.240 | 3.270 | 3.200 | 3.240 | 8,600 | +0.02(+0.62%) |
Sep 28, 2011 | 3.210 | 3.250 | 3.170 | 3.220 | 37,604 | +0.01(+0.31%) |
Sep 27, 2011 | 3.210 | 3.325 | 3.200 | 3.210 | 18,265 | +0.01(+0.31%) |
Sep 26, 2011 | 3.220 | 3.290 | 3.200 | 3.200 | 29,985 | -0.04(-1.23%) |
Sep 23, 2011 | 3.220 | 3.290 | 3.210 | 3.240 | 35,800 | +0.02(+0.62%) |
Sep 22, 2011 | 3.370 | 3.370 | 3.220 | 3.220 | 25,542 | -0.08(-2.57%) |
Sep 21, 2011 | 3.280 | 3.360 | 3.270 | 3.305 | 10,520 | -0.01(-0.45%) |
Sep 20, 2011 | 3.260 | 3.330 | 3.260 | 3.320 | 9,802 | +0.05(+1.53%) |
Sep 19, 2011 | 3.260 | 3.320 | 3.260 | 3.270 | 8,508 | -0.02(-0.61%) |
Sep 16, 2011 | 3.290 | 3.300 | 3.240 | 3.290 | 35,417 | +0.01(+0.30%) |
Sep 15, 2011 | 3.310 | 3.360 | 3.270 | 3.280 | 21,700 | -0.06(-1.80%) |
Sep 14, 2011 | 3.330 | 3.400 | 3.330 | 3.340 | 14,581 | +0.02(+0.60%) |
Sep 13, 2011 | 3.260 | 3.360 | 3.230 | 3.320 | 15,307 | +0.07(+2.15%) |
Sep 12, 2011 | 3.260 | 3.380 | 3.250 | 3.250 | 15,376 | -0.08(-2.40%) |
Sep 09, 2011 | 3.370 | 3.410 | 3.300 | 3.330 | 23,351 | +0.01(+0.30%) |
Sep 08, 2011 | 3.250 | 3.330 | 3.250 | 3.320 | 55,226 | +0.08(+2.47%) |
Sep 07, 2011 | 3.290 | 3.340 | 3.210 | 3.240 | 40,547 | -0.04(-1.22%) |
Sep 06, 2011 | 3.280 | 3.310 | 3.270 | 3.280 | 17,452 | -0.03(-0.91%) |
Sep 02, 2011 | 3.350 | 3.360 | 3.280 | 3.310 | 14,678 | -0.05(-1.49%) |