Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 3.520 | 3.650 | 3.500 | 3.650 | 1,290,743 | +0.25(+7.35%) |
Nov 29, 2011 | 3.320 | 3.450 | 3.270 | 3.400 | 1,163,954 | +0.11(+3.34%) |
Nov 28, 2011 | 3.450 | 3.480 | 3.290 | 3.290 | 1,315,357 | +0.05(+1.54%) |
Nov 25, 2011 | 3.310 | 3.460 | 3.180 | 3.240 | 1,133,253 | -0.11(-3.28%) |
Nov 24, 2011 | 3.440 | 3.440 | 3.310 | 3.350 | 519,019 | -0.05(-1.47%) |
Nov 23, 2011 | 3.470 | 3.500 | 3.300 | 3.400 | 1,073,083 | -0.10(-2.86%) |
Nov 22, 2011 | 3.450 | 3.570 | 3.440 | 3.500 | 2,148,069 | +0.10(+2.94%) |
Nov 21, 2011 | 3.370 | 3.420 | 3.250 | 3.400 | 1,042,963 | -0.05(-1.45%) |
Nov 18, 2011 | 3.570 | 3.580 | 3.430 | 3.450 | 1,016,640 | -0.12(-3.36%) |
Nov 17, 2011 | 3.770 | 3.770 | 3.510 | 3.570 | 1,412,496 | -0.20(-5.31%) |
Nov 16, 2011 | 3.770 | 3.780 | 3.680 | 3.770 | 1,913,605 | -0.04(-1.05%) |
Nov 15, 2011 | 3.770 | 3.850 | 3.750 | 3.810 | 504,473 | +0.03(+0.79%) |
Nov 14, 2011 | 3.820 | 3.850 | 3.770 | 3.780 | 820,629 | -0.05(-1.31%) |
Nov 11, 2011 | 3.830 | 3.890 | 3.820 | 3.830 | 525,530 | +0.03(+0.79%) |
Nov 10, 2011 | 3.870 | 3.910 | 3.750 | 3.800 | 1,498,236 | -0.10(-2.56%) |
Nov 09, 2011 | 3.910 | 4.050 | 3.870 | 3.900 | 2,110,723 | -0.06(-1.52%) |
Nov 08, 2011 | 3.940 | 4.000 | 3.900 | 3.960 | 1,259,618 | +0.06(+1.54%) |
Nov 07, 2011 | 3.890 | 3.910 | 3.840 | 3.900 | 537,660 | +0.07(+1.83%) |
Nov 04, 2011 | 3.900 | 3.900 | 3.800 | 3.830 | 658,044 | -0.09(-2.30%) |
Nov 03, 2011 | 3.900 | 3.940 | 3.790 | 3.920 | 1,191,770 | +0.07(+1.82%) |
Nov 02, 2011 | 3.880 | 3.980 | 3.770 | 3.850 | 1,935,593 | +0.03(+0.79%) |
Nov 01, 2011 | 3.590 | 3.840 | 3.510 | 3.820 | 1,888,323 | +0.15(+4.09%) |
Oct 31, 2011 | 3.720 | 3.750 | 3.640 | 3.670 | 525,429 | -0.10(-2.65%) |
Oct 28, 2011 | 3.610 | 3.770 | 3.570 | 3.770 | 1,042,130 | +0.15(+4.14%) |
Oct 27, 2011 | 3.750 | 3.760 | 3.620 | 3.620 | 1,158,135 | -0.12(-3.21%) |
Oct 26, 2011 | 3.770 | 3.780 | 3.660 | 3.740 | 1,610,645 | +0.06(+1.63%) |
Oct 25, 2011 | 3.480 | 3.720 | 3.380 | 3.680 | 2,112,883 | +0.23(+6.67%) |
Oct 24, 2011 | 3.300 | 3.480 | 3.250 | 3.450 | 1,838,793 | +0.21(+6.48%) |
Oct 21, 2011 | 3.320 | 3.320 | 3.170 | 3.240 | 1,491,368 | +0.01(+0.31%) |
Oct 20, 2011 | 3.210 | 3.310 | 3.070 | 3.230 | 2,054,300 | -0.06(-1.82%) |
Oct 19, 2011 | 3.530 | 3.540 | 3.270 | 3.290 | 1,572,015 | -0.21(-6.00%) |
Oct 18, 2011 | 3.270 | 3.530 | 3.200 | 3.500 | 1,889,436 | +0.14(+4.17%) |
Oct 17, 2011 | 3.350 | 3.370 | 3.300 | 3.360 | 2,182,217 | +0.01(+0.30%) |
Oct 14, 2011 | 3.360 | 3.400 | 3.290 | 3.350 | 2,490,747 | -0.01(-0.30%) |
Oct 13, 2011 | 3.370 | 3.370 | 3.220 | 3.360 | 2,324,163 | -0.02(-0.59%) |
Oct 12, 2011 | 3.380 | 3.520 | 3.330 | 3.380 | 3,645,948 | +0.08(+2.42%) |
Oct 11, 2011 | 3.480 | 3.480 | 3.250 | 3.300 | 2,673,606 | -0.18(-5.17%) |
Oct 07, 2011 | 3.670 | 3.690 | 3.430 | 3.480 | 931,136 | -0.18(-4.92%) |
Oct 06, 2011 | 3.550 | 3.780 | 3.560 | 3.660 | 2,397,184 | +0.15(+4.27%) |
Oct 05, 2011 | 3.380 | 3.520 | 3.290 | 3.510 | 2,281,176 | +0.16(+4.78%) |
Oct 04, 2011 | 3.710 | 3.720 | 3.210 | 3.350 | 2,637,186 | -0.42(-11.14%) |
Oct 03, 2011 | 4.000 | 4.020 | 3.700 | 3.770 | 855,443 | -0.13(-3.33%) |
Sep 30, 2011 | 3.560 | 3.960 | 3.540 | 3.900 | 2,094,973 | +0.31(+8.64%) |
Sep 29, 2011 | 3.610 | 3.680 | 3.500 | 3.590 | 763,216 | +0.02(+0.56%) |
Sep 28, 2011 | 3.790 | 3.840 | 3.570 | 3.570 | 974,728 | -0.18(-4.80%) |
Sep 27, 2011 | 4.080 | 4.140 | 3.720 | 3.750 | 1,990,621 | -0.09(-2.34%) |
Sep 26, 2011 | 3.580 | 3.840 | 3.410 | 3.840 | 1,458,776 | +0.24(+6.67%) |
Sep 23, 2011 | 3.660 | 3.760 | 3.470 | 3.600 | 1,625,725 | -0.22(-5.76%) |
Sep 22, 2011 | 3.990 | 3.990 | 3.410 | 3.820 | 2,988,212 | -0.27(-6.60%) |
Sep 21, 2011 | 4.290 | 4.340 | 4.080 | 4.090 | 1,495,744 | -0.18(-4.22%) |
Sep 20, 2011 | 4.200 | 4.450 | 4.140 | 4.270 | 2,155,020 | +0.13(+3.14%) |
Sep 19, 2011 | 4.250 | 4.340 | 4.080 | 4.140 | 690,674 | -0.16(-3.72%) |
Sep 16, 2011 | 4.000 | 4.300 | 4.000 | 4.300 | 1,239,163 | +0.31(+7.77%) |
Sep 15, 2011 | 4.030 | 4.080 | 3.850 | 3.990 | 840,599 | -0.04(-0.99%) |
Sep 14, 2011 | 4.080 | 4.150 | 4.010 | 4.030 | 871,697 | -0.01(-0.25%) |
Sep 13, 2011 | 4.160 | 4.170 | 4.040 | 4.040 | 653,667 | -0.01(-0.25%) |
Sep 12, 2011 | 4.140 | 4.200 | 4.040 | 4.050 | 576,658 | -0.08(-1.94%) |
Sep 09, 2011 | 4.180 | 4.300 | 4.080 | 4.130 | 996,774 | -0.05(-1.20%) |
Sep 08, 2011 | 4.190 | 4.230 | 4.110 | 4.180 | 961,553 | +0.09(+2.20%) |
Sep 07, 2011 | 4.080 | 4.120 | 3.980 | 4.090 | 1,740,361 | -0.10(-2.39%) |
Sep 06, 2011 | 3.990 | 4.290 | 3.950 | 4.190 | 2,250,995 | +0.20(+5.01%) |
Sep 02, 2011 | 3.920 | 4.000 | 3.920 | 3.990 | 734,606 | +0.09(+2.31%) |