Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 4.310 | 4.537 | 4.310 | 4.450 | 157,715 | +0.20(+4.71%) |
Nov 29, 2011 | 4.200 | 4.370 | 4.200 | 4.250 | 49,263 | +0.11(+2.66%) |
Nov 28, 2011 | 4.280 | 4.280 | 4.130 | 4.140 | 27,223 | -0.04(-0.96%) |
Nov 25, 2011 | 4.340 | 4.359 | 4.100 | 4.180 | 37,935 | -0.20(-4.57%) |
Nov 23, 2011 | 4.330 | 4.390 | 4.296 | 4.380 | 30,726 | +0.02(+0.46%) |
Nov 22, 2011 | 4.230 | 4.400 | 4.230 | 4.360 | 89,100 | +0.14(+3.32%) |
Nov 21, 2011 | 4.140 | 4.300 | 4.080 | 4.220 | 100,227 | +0.06(+1.44%) |
Nov 18, 2011 | 4.222 | 4.240 | 4.150 | 4.160 | 24,408 | +0.02(+0.48%) |
Nov 17, 2011 | 4.150 | 4.259 | 4.140 | 4.140 | 32,842 | +0.01(+0.24%) |
Nov 16, 2011 | 4.200 | 4.280 | 4.110 | 4.130 | 33,047 | -0.10(-2.36%) |
Nov 15, 2011 | 4.230 | 4.300 | 4.210 | 4.230 | 29,370 | -0.01(-0.24%) |
Nov 14, 2011 | 4.180 | 4.280 | 4.120 | 4.240 | 69,401 | -0.03(-0.70%) |
Nov 11, 2011 | 4.220 | 4.360 | 4.220 | 4.270 | 41,937 | +0.12(+2.89%) |
Nov 10, 2011 | 4.245 | 4.312 | 4.070 | 4.150 | 40,889 | -0.04(-0.95%) |
Nov 09, 2011 | 4.060 | 4.390 | 4.060 | 4.190 | 59,866 | -0.25(-5.63%) |
Nov 08, 2011 | 4.200 | 4.450 | 4.200 | 4.440 | 126,144 | +0.23(+5.46%) |
Nov 07, 2011 | 4.010 | 4.250 | 3.940 | 4.210 | 167,698 | +0.11(+2.68%) |
Nov 04, 2011 | 4.059 | 4.200 | 4.059 | 4.100 | 32,985 | -0.10(-2.38%) |
Nov 03, 2011 | 4.130 | 4.200 | 4.130 | 4.200 | 25,188 | +0.02(+0.48%) |
Nov 02, 2011 | 3.950 | 4.180 | 3.950 | 4.180 | 32,161 | +0.08(+1.95%) |
Nov 01, 2011 | 4.090 | 4.160 | 4.090 | 4.100 | 19,820 | -0.08(-1.91%) |
Oct 31, 2011 | 4.320 | 4.330 | 4.160 | 4.180 | 17,555 | -0.22(-5.00%) |
Oct 28, 2011 | 4.250 | 4.418 | 4.250 | 4.400 | 25,687 | +0.02(+0.46%) |
Oct 27, 2011 | 4.380 | 4.450 | 4.258 | 4.380 | 59,762 | +0.14(+3.30%) |
Oct 26, 2011 | 4.260 | 4.300 | 4.070 | 4.240 | 59,694 | +0.04(+0.95%) |
Oct 25, 2011 | 4.130 | 4.300 | 4.130 | 4.200 | 62,086 | +0.01(+0.24%) |
Oct 24, 2011 | 4.130 | 4.230 | 4.110 | 4.190 | 29,917 | -0.06(-1.41%) |
Oct 21, 2011 | 4.178 | 4.300 | 4.178 | 4.250 | 39,673 | +0.15(+3.66%) |
Oct 20, 2011 | 4.160 | 4.170 | 4.010 | 4.100 | 8,300 | -0.04(-0.97%) |
Oct 19, 2011 | 4.150 | 4.270 | 4.000 | 4.140 | 73,823 | +0.01(+0.24%) |
Oct 18, 2011 | 3.960 | 4.250 | 3.950 | 4.130 | 71,965 | -0.10(-2.36%) |
Oct 17, 2011 | 4.250 | 4.280 | 4.190 | 4.230 | 25,377 | -0.09(-2.08%) |
Oct 14, 2011 | 4.260 | 4.360 | 4.227 | 4.320 | 34,985 | +0.09(+2.13%) |
Oct 13, 2011 | 4.230 | 4.250 | 4.160 | 4.230 | 15,640 | -0.05(-1.17%) |
Oct 12, 2011 | 4.202 | 4.340 | 4.190 | 4.280 | 21,145 | +0.12(+2.88%) |
Oct 11, 2011 | 4.160 | 4.250 | 4.100 | 4.160 | 22,803 | -0.06(-1.42%) |
Oct 10, 2011 | 4.240 | 4.320 | 4.170 | 4.220 | 21,290 | +0.00(+0.00%) |
Oct 07, 2011 | 4.380 | 4.380 | 4.200 | 4.220 | 16,510 | -0.16(-3.65%) |
Oct 06, 2011 | 4.220 | 4.380 | 4.180 | 4.380 | 45,782 | +0.21(+4.91%) |
Oct 05, 2011 | 4.040 | 4.180 | 4.040 | 4.175 | 27,364 | +0.17(+4.37%) |
Oct 04, 2011 | 3.890 | 4.100 | 3.780 | 4.000 | 89,663 | +0.13(+3.36%) |
Oct 03, 2011 | 3.950 | 3.960 | 3.802 | 3.870 | 56,254 | -0.13(-3.25%) |
Sep 30, 2011 | 3.980 | 4.070 | 3.928 | 4.000 | 31,957 | +0.00(+0.00%) |
Sep 29, 2011 | 4.180 | 4.215 | 3.960 | 4.000 | 33,530 | -0.13(-3.15%) |
Sep 28, 2011 | 4.370 | 4.460 | 4.080 | 4.130 | 61,600 | -0.15(-3.50%) |
Sep 27, 2011 | 4.260 | 4.370 | 4.000 | 4.280 | 53,506 | +0.12(+2.88%) |
Sep 26, 2011 | 4.100 | 4.160 | 4.000 | 4.160 | 37,045 | +0.02(+0.48%) |
Sep 23, 2011 | 4.010 | 4.140 | 4.010 | 4.140 | 19,511 | +0.05(+1.22%) |
Sep 22, 2011 | 4.110 | 4.259 | 4.050 | 4.090 | 38,838 | -0.20(-4.66%) |
Sep 21, 2011 | 4.420 | 4.451 | 4.280 | 4.290 | 65,920 | -0.15(-3.38%) |
Sep 20, 2011 | 4.630 | 4.670 | 4.390 | 4.440 | 135,077 | -0.14(-3.06%) |
Sep 19, 2011 | 4.410 | 4.610 | 4.360 | 4.580 | 131,790 | +0.21(+4.81%) |
Sep 16, 2011 | 4.200 | 4.560 | 4.190 | 4.370 | 336,620 | +0.19(+4.55%) |
Sep 15, 2011 | 3.730 | 4.218 | 3.730 | 4.180 | 155,310 | +0.46(+12.37%) |
Sep 14, 2011 | 3.610 | 3.820 | 3.540 | 3.720 | 77,329 | +0.10(+2.76%) |
Sep 13, 2011 | 3.590 | 3.650 | 3.560 | 3.620 | 41,772 | +0.07(+1.97%) |
Sep 12, 2011 | 3.500 | 3.590 | 3.340 | 3.550 | 73,427 | -0.07(-1.93%) |
Sep 09, 2011 | 3.750 | 3.790 | 3.590 | 3.620 | 63,148 | -0.16(-4.23%) |
Sep 08, 2011 | 3.640 | 3.800 | 3.560 | 3.780 | 61,326 | +0.08(+2.16%) |
Sep 07, 2011 | 3.680 | 3.760 | 3.610 | 3.700 | 19,271 | +0.05(+1.37%) |
Sep 06, 2011 | 3.520 | 3.690 | 3.520 | 3.650 | 60,842 | +0.01(+0.27%) |
Sep 02, 2011 | 3.620 | 3.690 | 3.600 | 3.640 | 45,823 | -0.07(-1.89%) |