Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 4.250 | 4.310 | 4.101 | 4.250 | 330,070 | +0.22(+5.43%) |
Nov 29, 2011 | 4.082 | 4.148 | 3.961 | 4.031 | 114,041 | -0.09(-2.09%) |
Nov 28, 2011 | 3.766 | 4.293 | 3.725 | 4.117 | 232,376 | +0.53(+14.82%) |
Nov 25, 2011 | 3.771 | 3.854 | 3.586 | 3.586 | 42,751 | -0.21(-5.48%) |
Nov 23, 2011 | 3.845 | 3.886 | 3.762 | 3.794 | 160,676 | -0.09(-2.38%) |
Nov 22, 2011 | 4.043 | 4.043 | 3.886 | 3.886 | 80,515 | -0.15(-3.67%) |
Nov 21, 2011 | 4.090 | 4.233 | 4.016 | 4.034 | 147,567 | -0.17(-3.96%) |
Nov 18, 2011 | 4.145 | 4.242 | 4.071 | 4.201 | 118,067 | +0.05(+1.22%) |
Nov 17, 2011 | 4.146 | 4.210 | 4.086 | 4.150 | 123,598 | +0.00(+0.00%) |
Nov 16, 2011 | 4.150 | 4.298 | 4.108 | 4.150 | 160,577 | -0.06(-1.32%) |
Nov 15, 2011 | 4.020 | 4.224 | 3.979 | 4.205 | 123,854 | +0.16(+3.88%) |
Nov 14, 2011 | 4.113 | 4.131 | 3.993 | 4.048 | 126,057 | -0.10(-2.34%) |
Nov 11, 2011 | 4.020 | 4.164 | 4.016 | 4.145 | 95,540 | +0.19(+4.79%) |
Nov 10, 2011 | 4.030 | 4.062 | 3.937 | 3.956 | 93,067 | +0.01(+0.35%) |
Nov 09, 2011 | 4.016 | 4.113 | 3.928 | 3.942 | 180,873 | -0.21(-5.12%) |
Nov 08, 2011 | 4.238 | 4.274 | 3.974 | 4.154 | 157,807 | +0.01(+0.22%) |
Nov 07, 2011 | 4.150 | 4.178 | 4.002 | 4.145 | 131,761 | +0.00(+0.00%) |
Nov 04, 2011 | 4.219 | 4.270 | 4.062 | 4.145 | 123,036 | -0.12(-2.71%) |
Nov 03, 2011 | 4.020 | 4.330 | 3.775 | 4.261 | 360,612 | +0.32(+8.09%) |
Nov 02, 2011 | 3.997 | 4.214 | 3.803 | 3.942 | 534,349 | +0.55(+16.05%) |
Nov 01, 2011 | 3.396 | 3.579 | 3.360 | 3.396 | 184,809 | -0.18(-4.92%) |
Oct 31, 2011 | 3.748 | 3.785 | 3.549 | 3.572 | 170,590 | -0.25(-6.64%) |
Oct 28, 2011 | 4.062 | 4.080 | 3.799 | 3.826 | 211,498 | -0.25(-6.23%) |
Oct 27, 2011 | 3.757 | 4.182 | 3.628 | 4.080 | 446,077 | +0.46(+12.77%) |
Oct 26, 2011 | 3.572 | 3.655 | 3.475 | 3.618 | 127,294 | +0.12(+3.57%) |
Oct 25, 2011 | 3.711 | 3.780 | 3.484 | 3.494 | 201,855 | -0.29(-7.69%) |
Oct 24, 2011 | 3.637 | 3.896 | 3.600 | 3.785 | 155,970 | +0.15(+4.07%) |
Oct 21, 2011 | 3.595 | 3.743 | 3.544 | 3.637 | 169,466 | +0.12(+3.28%) |
Oct 20, 2011 | 3.544 | 3.586 | 3.420 | 3.521 | 75,852 | -0.01(-0.39%) |
Oct 19, 2011 | 3.701 | 3.748 | 3.418 | 3.535 | 93,694 | -0.19(-5.20%) |
Oct 18, 2011 | 3.526 | 3.785 | 3.484 | 3.729 | 177,380 | +0.23(+6.60%) |
Oct 17, 2011 | 3.683 | 3.683 | 3.475 | 3.498 | 239,164 | -0.24(-6.43%) |
Oct 14, 2011 | 3.591 | 3.752 | 3.383 | 3.738 | 158,638 | +0.18(+5.20%) |
Oct 13, 2011 | 3.581 | 3.609 | 3.492 | 3.554 | 100,976 | -0.06(-1.79%) |
Oct 12, 2011 | 3.604 | 3.669 | 3.457 | 3.618 | 179,432 | +0.06(+1.82%) |
Oct 11, 2011 | 3.235 | 3.563 | 3.165 | 3.554 | 210,502 | +0.27(+8.31%) |
Oct 10, 2011 | 3.101 | 3.286 | 3.091 | 3.281 | 189,574 | +0.24(+8.07%) |
Oct 07, 2011 | 3.165 | 3.221 | 2.953 | 3.036 | 178,521 | -0.13(-4.09%) |
Oct 06, 2011 | 3.165 | 3.226 | 2.962 | 3.165 | 160,421 | +0.01(+0.44%) |
Oct 05, 2011 | 2.948 | 3.207 | 2.796 | 3.152 | 200,184 | +0.21(+7.06%) |
Oct 04, 2011 | 2.583 | 2.971 | 2.468 | 2.944 | 342,106 | +0.38(+14.77%) |
Oct 03, 2011 | 2.773 | 2.796 | 2.565 | 2.565 | 256,524 | -0.24(-8.72%) |
Sep 30, 2011 | 2.782 | 2.921 | 2.782 | 2.810 | 197,663 | -0.03(-1.14%) |
Sep 29, 2011 | 2.893 | 2.897 | 2.703 | 2.842 | 164,632 | +0.04(+1.32%) |
Sep 28, 2011 | 3.082 | 3.133 | 2.796 | 2.805 | 143,115 | -0.27(-8.72%) |
Sep 27, 2011 | 3.096 | 3.189 | 3.018 | 3.073 | 220,513 | +0.06(+1.84%) |
Sep 26, 2011 | 2.948 | 3.059 | 2.865 | 3.018 | 145,457 | +0.11(+3.82%) |
Sep 23, 2011 | 2.736 | 2.925 | 2.736 | 2.907 | 144,165 | +0.18(+6.43%) |
Sep 22, 2011 | 2.884 | 2.884 | 2.680 | 2.731 | 321,543 | -0.23(-7.80%) |
Sep 21, 2011 | 3.050 | 3.115 | 2.957 | 2.962 | 124,949 | -0.09(-3.03%) |
Sep 20, 2011 | 3.156 | 3.179 | 3.050 | 3.055 | 95,088 | -0.08(-2.65%) |
Sep 19, 2011 | 3.087 | 3.189 | 3.073 | 3.138 | 191,548 | +0.00(+0.00%) |
Sep 16, 2011 | 3.175 | 3.184 | 3.091 | 3.138 | 253,458 | -0.01(-0.44%) |
Sep 15, 2011 | 3.184 | 3.226 | 3.105 | 3.152 | 119,772 | +0.00(+0.15%) |
Sep 14, 2011 | 3.165 | 3.258 | 3.045 | 3.147 | 141,824 | +0.02(+0.74%) |
Sep 13, 2011 | 3.189 | 3.262 | 3.096 | 3.124 | 95,862 | -0.06(-1.74%) |
Sep 12, 2011 | 3.078 | 3.249 | 3.078 | 3.179 | 142,183 | +0.04(+1.18%) |
Sep 09, 2011 | 3.138 | 3.276 | 3.064 | 3.142 | 198,079 | -0.05(-1.59%) |
Sep 08, 2011 | 3.253 | 3.396 | 3.179 | 3.193 | 197,579 | -0.08(-2.54%) |
Sep 07, 2011 | 3.179 | 3.309 | 3.179 | 3.276 | 152,810 | +0.15(+4.88%) |
Sep 06, 2011 | 2.948 | 3.142 | 2.948 | 3.124 | 176,242 | +0.06(+1.96%) |
Sep 02, 2011 | 3.235 | 3.272 | 3.041 | 3.064 | 244,672 | -0.22(-6.75%) |