Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 4.299 | 4.330 | 4.183 | 4.207 | 17,464 | -0.10(-2.22%) |
Nov 29, 2011 | 4.108 | 4.303 | 4.108 | 4.303 | 14,635 | +0.14(+3.36%) |
Nov 28, 2011 | 4.200 | 4.235 | 4.163 | 4.163 | 6,773 | -0.04(-0.89%) |
Nov 23, 2011 | 4.204 | 4.200 | 4.200 | 4.200 | 14,641 | +0.02(+0.41%) |
Nov 22, 2011 | 4.166 | 4.218 | 4.146 | 4.183 | 11,654 | +0.08(+1.83%) |
Nov 21, 2011 | 4.088 | 4.108 | 4.088 | 4.108 | 1,669 | -0.06(-1.39%) |
Nov 17, 2011 | 4.166 | 4.166 | 4.166 | 4.166 | 0 | -0.03(-0.73%) |
Nov 16, 2011 | 4.180 | 4.207 | 4.050 | 4.197 | 2,342 | -0.00(-0.08%) |
Nov 15, 2011 | 4.185 | 4.200 | 4.185 | 4.200 | 3,513 | +0.00(+0.01%) |
Nov 14, 2011 | 4.156 | 4.200 | 3.999 | 4.200 | 4,049 | +0.07(+1.69%) |
Nov 11, 2011 | 4.124 | 4.144 | 3.931 | 4.130 | 11,689 | -0.03(-0.81%) |
Nov 10, 2011 | 4.019 | 4.171 | 3.921 | 4.164 | 7,606 | +0.14(+3.40%) |
Nov 08, 2011 | 3.826 | 4.027 | 4.027 | 4.027 | 24,279 | +0.04(+1.06%) |
Nov 07, 2011 | 3.955 | 3.985 | 3.892 | 3.985 | 2,664 | -0.07(-1.67%) |
Nov 04, 2011 | 4.076 | 4.076 | 4.053 | 4.053 | 4,163 | -0.06(-1.40%) |
Nov 03, 2011 | 4.110 | 4.110 | 4.110 | 4.110 | 296 | +0.03(+0.83%) |
Nov 02, 2011 | 4.066 | 4.076 | 4.056 | 4.076 | 2,960 | -0.04(-0.90%) |
Nov 01, 2011 | 4.090 | 4.184 | 4.053 | 4.114 | 9,338 | +0.05(+1.25%) |
Oct 31, 2011 | 4.188 | 4.188 | 4.060 | 4.063 | 4,441 | -0.16(-3.76%) |
Oct 28, 2011 | 4.056 | 4.255 | 3.972 | 4.222 | 15,370 | +0.12(+2.88%) |
Oct 27, 2011 | 4.053 | 4.103 | 3.951 | 4.103 | 11,725 | +0.07(+1.67%) |
Oct 26, 2011 | 3.951 | 4.053 | 3.941 | 4.036 | 7,209 | +0.04(+1.01%) |
Oct 25, 2011 | 4.070 | 4.080 | 3.995 | 3.995 | 3,866 | -0.06(-1.42%) |
Oct 24, 2011 | 4.036 | 4.053 | 3.951 | 4.053 | 12,622 | +0.03(+0.76%) |
Oct 21, 2011 | 3.904 | 4.053 | 3.904 | 4.022 | 9,495 | +0.13(+3.30%) |
Oct 20, 2011 | 3.833 | 3.894 | 3.833 | 3.894 | 1,184 | +0.14(+3.78%) |
Oct 19, 2011 | 3.732 | 3.752 | 3.725 | 3.752 | 1,776 | -0.03(-0.71%) |
Oct 18, 2011 | 3.799 | 3.799 | 3.688 | 3.779 | 3,310 | -0.00(-0.09%) |
Oct 17, 2011 | 3.705 | 3.783 | 3.705 | 3.783 | 5,655 | +0.12(+3.23%) |
Oct 14, 2011 | 3.631 | 3.671 | 3.526 | 3.664 | 10,635 | +0.05(+1.40%) |
Oct 13, 2011 | 3.590 | 3.640 | 3.472 | 3.614 | 7,387 | -0.01(-0.28%) |
Oct 12, 2011 | 3.725 | 3.725 | 3.580 | 3.624 | 11,666 | -0.08(-2.10%) |
Oct 11, 2011 | 3.783 | 3.783 | 3.702 | 3.702 | 1,776 | -0.08(-2.23%) |
Oct 10, 2011 | 3.884 | 3.891 | 3.563 | 3.786 | 21,552 | -0.08(-2.18%) |
Oct 07, 2011 | 3.968 | 3.968 | 3.789 | 3.870 | 14,369 | -0.10(-2.47%) |
Oct 06, 2011 | 4.049 | 4.063 | 3.884 | 3.968 | 21,807 | +0.11(+2.80%) |
Oct 05, 2011 | 3.820 | 3.884 | 3.783 | 3.860 | 8,512 | +0.10(+2.57%) |
Oct 04, 2011 | 3.789 | 3.789 | 3.756 | 3.764 | 2,161 | -0.10(-2.59%) |
Oct 03, 2011 | 3.759 | 3.864 | 3.759 | 3.864 | 592 | +0.11(+3.06%) |
Sep 30, 2011 | 3.749 | 3.874 | 3.749 | 3.749 | 10,410 | +0.03(+0.92%) |
Sep 29, 2011 | 3.590 | 3.783 | 3.590 | 3.715 | 11,716 | +0.12(+3.43%) |
Sep 28, 2011 | 3.485 | 3.592 | 3.485 | 3.592 | 2,664 | +0.09(+2.46%) |
Sep 27, 2011 | 3.644 | 3.647 | 3.485 | 3.506 | 5,303 | -0.09(-2.44%) |
Sep 26, 2011 | 3.496 | 3.607 | 3.496 | 3.593 | 6,217 | +0.10(+2.90%) |
Sep 23, 2011 | 3.556 | 3.556 | 3.492 | 3.492 | 5,054 | -0.15(-4.08%) |
Sep 22, 2011 | 3.678 | 3.678 | 3.499 | 3.641 | 17,502 | -0.09(-2.44%) |
Sep 21, 2011 | 3.725 | 3.762 | 3.725 | 3.732 | 3,313 | +0.01(+0.18%) |
Sep 20, 2011 | 3.702 | 3.729 | 3.702 | 3.725 | 7,109 | -0.05(-1.34%) |
Sep 19, 2011 | 3.718 | 3.799 | 3.718 | 3.776 | 2,969 | -0.04(-0.97%) |
Sep 16, 2011 | 3.725 | 3.813 | 3.725 | 3.813 | 9,830 | +0.09(+2.45%) |
Sep 15, 2011 | 3.786 | 3.813 | 3.668 | 3.722 | 14,982 | -0.06(-1.52%) |
Sep 14, 2011 | 3.864 | 3.867 | 3.779 | 3.779 | 3,653 | -0.03(-0.89%) |
Sep 13, 2011 | 3.799 | 3.816 | 3.739 | 3.813 | 3,547 | +0.00(+0.00%) |
Sep 12, 2011 | 3.908 | 3.908 | 3.799 | 3.813 | 3,292 | -0.10(-2.50%) |
Sep 07, 2011 | 4.087 | 3.911 | 3.911 | 3.911 | 6,514 | -0.13(-3.18%) |
Sep 06, 2011 | 3.975 | 4.087 | 3.826 | 4.039 | 8,438 | +0.02(+0.50%) |
Sep 02, 2011 | 3.978 | 4.103 | 3.978 | 4.019 | 4,317 | +0.02(+0.51%) |