Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 3.490 | 3.530 | 3.330 | 3.520 | 506,894 | +0.30(+9.32%) |
Nov 29, 2011 | 3.310 | 3.360 | 3.160 | 3.220 | 134,997 | -0.09(-2.72%) |
Nov 28, 2011 | 3.280 | 3.400 | 3.240 | 3.310 | 374,128 | +0.17(+5.41%) |
Nov 25, 2011 | 3.330 | 3.390 | 3.140 | 3.140 | 250,169 | -0.22(-6.55%) |
Nov 23, 2011 | 3.580 | 3.640 | 3.360 | 3.360 | 211,010 | -0.26(-7.18%) |
Nov 22, 2011 | 3.660 | 3.727 | 3.620 | 3.620 | 110,283 | -0.04(-1.09%) |
Nov 21, 2011 | 3.820 | 3.860 | 3.630 | 3.660 | 189,576 | -0.24(-6.15%) |
Nov 18, 2011 | 3.920 | 3.955 | 3.850 | 3.900 | 125,876 | -0.02(-0.51%) |
Nov 17, 2011 | 3.890 | 3.950 | 3.800 | 3.920 | 197,251 | +0.02(+0.51%) |
Nov 16, 2011 | 3.990 | 4.150 | 3.890 | 3.900 | 185,314 | -0.15(-3.70%) |
Nov 15, 2011 | 3.820 | 4.060 | 3.810 | 4.050 | 106,558 | +0.20(+5.19%) |
Nov 14, 2011 | 3.970 | 4.020 | 3.830 | 3.850 | 153,677 | -0.15(-3.75%) |
Nov 11, 2011 | 3.850 | 4.000 | 3.830 | 4.000 | 129,777 | +0.21(+5.54%) |
Nov 10, 2011 | 3.870 | 3.950 | 3.780 | 3.790 | 117,001 | +0.00(+0.00%) |
Nov 09, 2011 | 4.080 | 4.180 | 3.790 | 3.790 | 227,637 | -0.43(-10.19%) |
Nov 08, 2011 | 4.060 | 4.240 | 3.970 | 4.220 | 148,341 | +0.20(+4.98%) |
Nov 07, 2011 | 4.080 | 4.080 | 3.900 | 4.020 | 93,844 | -0.06(-1.47%) |
Nov 04, 2011 | 4.060 | 4.137 | 4.010 | 4.080 | 113,409 | -0.04(-0.97%) |
Nov 03, 2011 | 3.890 | 4.150 | 3.790 | 4.120 | 249,619 | +0.28(+7.29%) |
Nov 02, 2011 | 3.860 | 3.910 | 3.790 | 3.840 | 272,800 | +0.04(+1.05%) |
Nov 01, 2011 | 3.840 | 3.960 | 3.750 | 3.800 | 221,932 | -0.25(-6.17%) |
Oct 31, 2011 | 4.020 | 4.140 | 3.970 | 4.050 | 189,714 | -0.06(-1.46%) |
Oct 28, 2011 | 3.990 | 4.130 | 3.930 | 4.110 | 244,020 | +0.11(+2.75%) |
Oct 27, 2011 | 4.000 | 4.100 | 3.650 | 4.000 | 496,837 | +0.04(+1.01%) |
Oct 26, 2011 | 3.810 | 3.960 | 3.710 | 3.960 | 189,920 | +0.21(+5.60%) |
Oct 25, 2011 | 3.990 | 4.030 | 3.720 | 3.750 | 236,481 | -0.29(-7.18%) |
Oct 24, 2011 | 3.880 | 4.090 | 3.820 | 4.040 | 195,466 | +0.17(+4.39%) |
Oct 21, 2011 | 3.830 | 3.870 | 3.720 | 3.870 | 194,857 | +0.13(+3.48%) |
Oct 20, 2011 | 3.720 | 3.750 | 3.560 | 3.740 | 130,669 | +0.01(+0.27%) |
Oct 19, 2011 | 3.940 | 3.940 | 3.700 | 3.730 | 147,843 | -0.22(-5.57%) |
Oct 18, 2011 | 3.790 | 3.990 | 3.650 | 3.950 | 298,005 | +0.18(+4.77%) |
Oct 17, 2011 | 4.040 | 4.080 | 3.760 | 3.770 | 255,045 | -0.33(-8.05%) |
Oct 14, 2011 | 3.970 | 4.100 | 3.890 | 4.100 | 233,142 | +0.18(+4.59%) |
Oct 13, 2011 | 3.900 | 3.950 | 3.820 | 3.920 | 135,505 | -0.01(-0.25%) |
Oct 12, 2011 | 3.800 | 3.930 | 3.660 | 3.930 | 200,026 | +0.17(+4.52%) |
Oct 11, 2011 | 3.600 | 3.760 | 3.590 | 3.760 | 186,659 | +0.11(+3.01%) |
Oct 10, 2011 | 3.510 | 3.660 | 3.450 | 3.650 | 194,889 | +0.20(+5.80%) |
Oct 07, 2011 | 3.600 | 3.630 | 3.440 | 3.450 | 273,102 | -0.17(-4.70%) |
Oct 06, 2011 | 3.560 | 3.630 | 3.490 | 3.620 | 218,768 | +0.06(+1.69%) |
Oct 05, 2011 | 3.670 | 3.730 | 3.530 | 3.560 | 197,670 | -0.20(-5.32%) |
Oct 04, 2011 | 3.070 | 3.790 | 3.070 | 3.760 | 511,243 | +0.67(+21.68%) |
Oct 03, 2011 | 3.390 | 3.500 | 3.080 | 3.090 | 377,994 | -0.34(-9.91%) |
Sep 30, 2011 | 3.470 | 3.570 | 3.420 | 3.430 | 243,828 | -0.09(-2.56%) |
Sep 29, 2011 | 3.610 | 3.610 | 3.370 | 3.520 | 194,072 | +0.01(+0.28%) |
Sep 28, 2011 | 3.680 | 3.710 | 3.510 | 3.510 | 268,809 | -0.18(-4.88%) |
Sep 27, 2011 | 3.660 | 3.770 | 3.590 | 3.690 | 283,119 | +0.09(+2.50%) |
Sep 26, 2011 | 3.530 | 3.620 | 3.420 | 3.600 | 191,144 | +0.11(+3.15%) |
Sep 23, 2011 | 3.420 | 3.510 | 3.340 | 3.490 | 165,769 | +0.07(+2.05%) |
Sep 22, 2011 | 3.320 | 3.540 | 3.320 | 3.420 | 344,836 | +0.00(+0.00%) |
Sep 21, 2011 | 3.590 | 3.680 | 3.410 | 3.420 | 252,433 | -0.17(-4.74%) |
Sep 20, 2011 | 3.710 | 3.750 | 3.575 | 3.590 | 181,249 | -0.12(-3.23%) |
Sep 19, 2011 | 3.690 | 3.770 | 3.610 | 3.710 | 190,781 | -0.05(-1.33%) |
Sep 16, 2011 | 3.720 | 3.790 | 3.640 | 3.760 | 583,801 | +0.06(+1.62%) |
Sep 15, 2011 | 3.640 | 3.710 | 3.580 | 3.700 | 176,193 | +0.09(+2.49%) |
Sep 14, 2011 | 3.560 | 3.660 | 3.470 | 3.610 | 212,099 | +0.10(+2.85%) |
Sep 13, 2011 | 3.530 | 3.590 | 3.445 | 3.510 | 244,594 | -0.01(-0.28%) |
Sep 12, 2011 | 3.330 | 3.530 | 3.330 | 3.520 | 200,900 | +0.15(+4.45%) |
Sep 09, 2011 | 3.440 | 3.540 | 3.350 | 3.370 | 429,572 | -0.08(-2.32%) |
Sep 08, 2011 | 3.670 | 3.720 | 3.430 | 3.450 | 324,555 | -0.27(-7.26%) |
Sep 07, 2011 | 3.530 | 3.720 | 3.520 | 3.720 | 342,682 | +0.25(+7.20%) |
Sep 06, 2011 | 3.340 | 3.520 | 3.322 | 3.470 | 215,747 | +0.01(+0.29%) |
Sep 02, 2011 | 3.570 | 3.640 | 3.450 | 3.460 | 247,132 | -0.21(-5.72%) |