Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 4.850 | 4.900 | 4.850 | 4.876 | 29,815 | +0.35(+7.79%) |
Nov 29, 2011 | 4.546 | 4.561 | 4.521 | 4.524 | 11,124 | +0.13(+3.08%) |
Nov 28, 2011 | 4.405 | 4.408 | 4.354 | 4.389 | 5,446 | +0.17(+4.12%) |
Nov 25, 2011 | 4.219 | 4.219 | 4.215 | 4.215 | 1,488 | -0.02(-0.46%) |
Nov 23, 2011 | 4.262 | 4.262 | 4.228 | 4.235 | 2,904 | -0.16(-3.67%) |
Nov 21, 2011 | 4.390 | 4.396 | 4.396 | 4.396 | 65,353 | -0.07(-1.57%) |
Nov 18, 2011 | 4.459 | 4.466 | 4.430 | 4.466 | 11,741 | +0.14(+3.35%) |
Nov 17, 2011 | 4.404 | 4.404 | 4.321 | 4.321 | 11,618 | +0.15(+3.70%) |
Nov 16, 2011 | 4.184 | 4.184 | 4.167 | 4.167 | 6,528 | -0.13(-3.11%) |
Nov 15, 2011 | 4.276 | 4.345 | 4.276 | 4.301 | 17,427 | +0.08(+1.89%) |
Nov 14, 2011 | 4.248 | 4.248 | 4.221 | 4.221 | 7,261 | -0.07(-1.67%) |
Nov 11, 2011 | 4.279 | 4.324 | 4.279 | 4.292 | 8,713 | +0.06(+1.50%) |
Nov 10, 2011 | 4.231 | 4.233 | 4.175 | 4.229 | 34,260 | +0.04(+0.95%) |
Nov 09, 2011 | 4.283 | 4.283 | 4.189 | 4.189 | 6,535 | -0.19(-4.40%) |
Nov 08, 2011 | 4.342 | 4.382 | 4.284 | 4.382 | 5,112 | +0.13(+3.11%) |
Nov 04, 2011 | 4.303 | 4.250 | 4.250 | 4.250 | 7,261 | -0.05(-1.25%) |
Nov 03, 2011 | 4.292 | 4.303 | 4.292 | 4.303 | 2,904 | +0.13(+3.10%) |
Nov 02, 2011 | 4.167 | 4.174 | 4.164 | 4.174 | 2,861 | -0.06(-1.46%) |
Nov 01, 2011 | 4.202 | 4.287 | 4.188 | 4.236 | 14,777 | -0.23(-5.15%) |
Oct 31, 2011 | 4.496 | 4.505 | 4.466 | 4.466 | 3,049 | -0.16(-3.54%) |
Oct 28, 2011 | 4.638 | 4.641 | 4.630 | 4.630 | 7,406 | -0.02(-0.44%) |
Oct 27, 2011 | 4.660 | 4.717 | 4.600 | 4.651 | 34,448 | +0.33(+7.55%) |
Oct 26, 2011 | 4.361 | 4.361 | 4.288 | 4.324 | 15,612 | -0.02(-0.48%) |
Oct 24, 2011 | 4.291 | 4.345 | 4.345 | 4.345 | 10,892 | +0.27(+6.66%) |
Oct 20, 2011 | 4.074 | 4.074 | 4.074 | 4.074 | 0 | +0.08(+1.96%) |
Oct 18, 2011 | 3.878 | 3.995 | 3.995 | 3.995 | 39,938 | +0.02(+0.48%) |
Oct 14, 2011 | 3.978 | 3.976 | 3.976 | 3.976 | 7,261 | -0.01(-0.28%) |
Oct 12, 2011 | 3.987 | 3.987 | 3.987 | 3.987 | 10,892 | +0.03(+0.70%) |
Oct 11, 2011 | 3.945 | 3.959 | 3.945 | 3.959 | 2,904 | -0.16(-3.97%) |
Oct 10, 2011 | 4.108 | 4.124 | 4.108 | 4.123 | 46,786 | +0.15(+3.85%) |
Oct 07, 2011 | 3.958 | 3.970 | 3.958 | 3.970 | 1,452 | -0.02(-0.59%) |
Oct 06, 2011 | 3.864 | 3.994 | 3.589 | 3.994 | 7,994 | +0.40(+11.28%) |
Oct 05, 2011 | 3.589 | 3.589 | 3.589 | 3.589 | 1,452 | +0.02(+0.54%) |
Oct 04, 2011 | 3.474 | 3.614 | 3.474 | 3.569 | 14,740 | -0.02(-0.65%) |
Oct 03, 2011 | 3.593 | 3.659 | 3.593 | 3.593 | 4,356 | -0.20(-5.33%) |
Sep 30, 2011 | 3.777 | 3.795 | 3.739 | 3.795 | 6,252 | -0.05(-1.25%) |
Sep 29, 2011 | 3.914 | 3.914 | 3.844 | 3.844 | 3,848 | -0.17(-4.35%) |
Sep 27, 2011 | 4.023 | 4.018 | 4.018 | 4.018 | 7,261 | +0.02(+0.62%) |
Sep 26, 2011 | 3.912 | 3.994 | 3.873 | 3.994 | 14,435 | +0.30(+8.13%) |
Sep 23, 2011 | 3.696 | 3.696 | 3.693 | 3.693 | 2,468 | -0.02(-0.56%) |
Sep 22, 2011 | 3.747 | 3.747 | 3.710 | 3.714 | 5,809 | -0.27(-6.87%) |
Sep 21, 2011 | 3.994 | 3.994 | 3.988 | 3.988 | 1,452 | +0.01(+0.31%) |
Sep 20, 2011 | 3.985 | 3.985 | 3.976 | 3.976 | 5,809 | -0.04(-1.06%) |
Sep 19, 2011 | 4.005 | 4.018 | 3.954 | 4.018 | 4,356 | -0.15(-3.54%) |
Sep 16, 2011 | 4.145 | 4.166 | 4.145 | 4.166 | 2,142 | +0.15(+3.77%) |
Sep 15, 2011 | 3.976 | 4.014 | 3.976 | 4.014 | 2,178 | +0.17(+4.42%) |
Sep 14, 2011 | 3.826 | 3.845 | 3.824 | 3.845 | 2,904 | -0.12(-3.00%) |
Sep 13, 2011 | 3.963 | 3.963 | 3.948 | 3.963 | 2,178 | +0.15(+3.86%) |
Sep 12, 2011 | 3.861 | 3.867 | 3.816 | 3.816 | 5,192 | -0.24(-5.81%) |
Sep 09, 2011 | 4.131 | 4.131 | 4.035 | 4.051 | 5,083 | -0.18(-4.26%) |
Sep 08, 2011 | 4.270 | 4.283 | 4.232 | 4.232 | 3,993 | -0.12(-2.81%) |
Sep 07, 2011 | 4.280 | 4.354 | 4.280 | 4.354 | 13,506 | +0.21(+5.12%) |
Sep 06, 2011 | 4.142 | 4.142 | 4.142 | 4.142 | 7,987 | -0.25(-5.59%) |
Sep 02, 2011 | 4.382 | 4.387 | 4.364 | 4.387 | 8,989 | -0.14(-3.13%) |