Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 4.298 | 4.633 | 4.298 | 4.617 | 282,258 | +0.56(+13.67%) |
Nov 29, 2011 | 4.191 | 4.214 | 4.009 | 4.062 | 73,404 | -0.14(-3.44%) |
Nov 28, 2011 | 4.024 | 4.214 | 4.024 | 4.207 | 120,472 | +0.37(+9.50%) |
Nov 25, 2011 | 3.834 | 3.978 | 3.826 | 3.842 | 44,123 | -0.02(-0.39%) |
Nov 23, 2011 | 4.017 | 4.039 | 3.830 | 3.857 | 127,066 | -0.21(-5.06%) |
Nov 22, 2011 | 4.153 | 4.184 | 4.055 | 4.062 | 62,569 | -0.10(-2.38%) |
Nov 21, 2011 | 4.138 | 4.268 | 4.138 | 4.161 | 103,423 | -0.08(-1.97%) |
Nov 18, 2011 | 4.169 | 4.283 | 4.169 | 4.245 | 81,596 | +0.08(+1.82%) |
Nov 17, 2011 | 4.222 | 4.336 | 4.153 | 4.169 | 63,563 | -0.05(-1.08%) |
Nov 16, 2011 | 4.412 | 4.519 | 4.207 | 4.214 | 83,802 | -0.27(-5.94%) |
Nov 15, 2011 | 4.252 | 4.519 | 4.252 | 4.481 | 87,510 | +0.20(+4.62%) |
Nov 14, 2011 | 4.488 | 4.488 | 4.222 | 4.283 | 78,378 | -0.24(-5.22%) |
Nov 11, 2011 | 4.336 | 4.526 | 4.290 | 4.519 | 91,687 | +0.24(+5.69%) |
Nov 10, 2011 | 4.321 | 4.336 | 4.199 | 4.275 | 74,604 | +0.05(+1.26%) |
Nov 09, 2011 | 4.374 | 4.488 | 4.222 | 4.222 | 190,843 | -0.32(-7.04%) |
Nov 08, 2011 | 4.587 | 4.595 | 4.374 | 4.541 | 107,096 | -0.02(-0.33%) |
Nov 07, 2011 | 4.435 | 4.557 | 4.336 | 4.557 | 104,221 | +0.13(+2.92%) |
Nov 04, 2011 | 4.443 | 4.473 | 4.321 | 4.427 | 103,516 | -0.09(-2.02%) |
Nov 03, 2011 | 4.290 | 4.541 | 4.108 | 4.519 | 137,090 | +0.33(+7.80%) |
Nov 02, 2011 | 4.100 | 4.222 | 4.062 | 4.191 | 70,247 | +0.19(+4.75%) |
Nov 01, 2011 | 4.115 | 4.268 | 3.956 | 4.001 | 142,367 | -0.28(-6.57%) |
Oct 31, 2011 | 4.404 | 4.503 | 4.283 | 4.283 | 96,921 | -0.25(-5.54%) |
Oct 28, 2011 | 4.488 | 4.564 | 4.481 | 4.534 | 153,189 | -0.01(-0.17%) |
Oct 27, 2011 | 4.435 | 4.564 | 4.359 | 4.541 | 290,139 | +0.17(+3.83%) |
Oct 26, 2011 | 4.268 | 4.389 | 4.085 | 4.374 | 94,042 | +0.19(+4.55%) |
Oct 25, 2011 | 4.344 | 4.344 | 4.146 | 4.184 | 82,752 | -0.21(-4.68%) |
Oct 24, 2011 | 4.191 | 4.473 | 4.161 | 4.389 | 113,297 | +0.22(+5.29%) |
Oct 21, 2011 | 4.245 | 4.245 | 4.024 | 4.169 | 110,560 | +0.02(+0.55%) |
Oct 20, 2011 | 4.093 | 4.169 | 3.940 | 4.146 | 78,997 | +0.07(+1.68%) |
Oct 19, 2011 | 4.275 | 4.306 | 4.055 | 4.077 | 89,174 | -0.21(-4.96%) |
Oct 18, 2011 | 3.971 | 4.336 | 3.819 | 4.290 | 120,523 | +0.33(+8.46%) |
Oct 17, 2011 | 4.268 | 4.305 | 3.933 | 3.956 | 112,528 | -0.38(-8.77%) |
Oct 14, 2011 | 4.260 | 4.336 | 4.169 | 4.336 | 71,885 | +0.16(+3.83%) |
Oct 13, 2011 | 4.093 | 4.191 | 3.940 | 4.176 | 52,059 | +0.04(+0.92%) |
Oct 12, 2011 | 3.895 | 4.169 | 3.864 | 4.138 | 114,602 | +0.26(+6.67%) |
Oct 11, 2011 | 3.819 | 3.948 | 3.659 | 3.880 | 125,466 | +0.00(+0.00%) |
Oct 10, 2011 | 3.773 | 3.880 | 3.689 | 3.880 | 118,082 | +0.20(+5.37%) |
Oct 07, 2011 | 3.880 | 3.880 | 3.613 | 3.682 | 125,347 | -0.19(-4.91%) |
Oct 06, 2011 | 3.819 | 3.880 | 3.804 | 3.872 | 109,094 | +0.00(+0.00%) |
Oct 05, 2011 | 3.910 | 3.940 | 3.773 | 3.872 | 74,572 | -0.05(-1.16%) |
Oct 04, 2011 | 3.553 | 3.925 | 3.530 | 3.918 | 283,068 | +0.34(+9.57%) |
Oct 03, 2011 | 3.659 | 3.887 | 3.522 | 3.575 | 191,653 | -0.12(-3.29%) |
Sep 30, 2011 | 3.758 | 3.880 | 3.682 | 3.697 | 119,881 | -0.17(-4.33%) |
Sep 29, 2011 | 3.765 | 3.864 | 3.598 | 3.864 | 77,690 | +0.25(+6.95%) |
Sep 28, 2011 | 3.864 | 3.880 | 3.613 | 3.613 | 128,941 | -0.24(-6.31%) |
Sep 27, 2011 | 3.895 | 3.948 | 3.796 | 3.857 | 105,428 | +0.05(+1.40%) |
Sep 26, 2011 | 3.743 | 3.811 | 3.591 | 3.804 | 48,921 | +0.11(+3.09%) |
Sep 23, 2011 | 3.667 | 3.811 | 3.575 | 3.689 | 85,127 | +0.03(+0.83%) |
Sep 22, 2011 | 3.507 | 3.735 | 3.507 | 3.659 | 142,815 | +0.09(+2.56%) |
Sep 21, 2011 | 3.613 | 3.696 | 3.560 | 3.568 | 118,109 | -0.04(-1.05%) |
Sep 20, 2011 | 3.726 | 3.839 | 3.606 | 3.606 | 95,671 | -0.10(-2.64%) |
Sep 19, 2011 | 3.546 | 3.734 | 3.546 | 3.704 | 99,188 | +0.07(+1.86%) |
Sep 16, 2011 | 3.847 | 3.847 | 3.583 | 3.636 | 265,122 | -0.16(-4.17%) |
Sep 15, 2011 | 3.914 | 3.952 | 3.696 | 3.794 | 67,618 | -0.07(-1.75%) |
Sep 14, 2011 | 3.734 | 3.899 | 3.628 | 3.862 | 111,312 | +0.19(+5.12%) |
Sep 13, 2011 | 3.764 | 3.807 | 3.658 | 3.674 | 93,062 | -0.06(-1.61%) |
Sep 12, 2011 | 3.681 | 3.771 | 3.681 | 3.734 | 71,993 | +0.02(+0.40%) |
Sep 09, 2011 | 3.847 | 3.862 | 3.655 | 3.719 | 143,227 | -0.17(-4.45%) |
Sep 08, 2011 | 4.133 | 4.208 | 3.884 | 3.892 | 80,258 | -0.28(-6.68%) |
Sep 07, 2011 | 3.997 | 4.185 | 3.899 | 4.170 | 136,661 | +0.28(+7.16%) |
Sep 06, 2011 | 3.636 | 3.922 | 3.636 | 3.892 | 101,703 | +0.14(+3.82%) |
Sep 02, 2011 | 3.914 | 3.990 | 3.734 | 3.749 | 214,305 | -0.23(-5.86%) |