Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 4.229 | 4.266 | 4.217 | 4.256 | 952,156 | +0.05(+1.13%) |
Nov 29, 2011 | 4.229 | 4.230 | 4.201 | 4.209 | 796,316 | +0.01(+0.19%) |
Nov 28, 2011 | 4.240 | 4.248 | 4.189 | 4.201 | 714,841 | +0.03(+0.71%) |
Nov 25, 2011 | 4.175 | 4.202 | 4.163 | 4.171 | 461,840 | -0.01(-0.19%) |
Nov 23, 2011 | 4.207 | 4.214 | 4.175 | 4.179 | 632,484 | -0.04(-0.84%) |
Nov 22, 2011 | 4.254 | 4.254 | 4.199 | 4.214 | 718,570 | -0.04(-1.02%) |
Nov 21, 2011 | 4.191 | 4.258 | 4.159 | 4.258 | 1,195,830 | +0.02(+0.56%) |
Nov 18, 2011 | 4.195 | 4.234 | 4.187 | 4.234 | 741,766 | +0.03(+0.75%) |
Nov 17, 2011 | 4.207 | 4.218 | 4.163 | 4.203 | 976,700 | +0.02(+0.51%) |
Nov 16, 2011 | 4.214 | 4.266 | 4.179 | 4.181 | 1,338,757 | -0.02(-0.51%) |
Nov 15, 2011 | 4.274 | 4.281 | 4.203 | 4.203 | 948,066 | -0.07(-1.66%) |
Nov 14, 2011 | 4.266 | 4.285 | 4.234 | 4.274 | 750,556 | +0.01(+0.28%) |
Nov 11, 2011 | 4.258 | 4.274 | 4.222 | 4.262 | 919,704 | +0.01(+0.28%) |
Nov 10, 2011 | 4.214 | 4.266 | 4.214 | 4.250 | 1,391,584 | +0.06(+1.41%) |
Nov 09, 2011 | 4.175 | 4.210 | 4.136 | 4.191 | 1,001,485 | -0.01(-0.19%) |
Nov 08, 2011 | 4.207 | 4.226 | 4.183 | 4.199 | 882,994 | -0.02(-0.37%) |
Nov 07, 2011 | 4.207 | 4.214 | 4.159 | 4.214 | 724,890 | +0.03(+0.66%) |
Nov 04, 2011 | 4.179 | 4.199 | 4.147 | 4.187 | 487,247 | -0.03(-0.65%) |
Nov 03, 2011 | 4.203 | 4.214 | 4.124 | 4.214 | 1,111,866 | +0.03(+0.66%) |
Nov 02, 2011 | 4.144 | 4.210 | 4.140 | 4.187 | 839,503 | +0.06(+1.43%) |
Nov 01, 2011 | 4.132 | 4.159 | 4.077 | 4.128 | 1,059,270 | -0.03(-0.76%) |
Oct 31, 2011 | 4.183 | 4.191 | 4.116 | 4.159 | 740,446 | -0.04(-1.03%) |
Oct 28, 2011 | 4.183 | 4.210 | 4.144 | 4.203 | 805,187 | +0.04(+1.04%) |
Oct 27, 2011 | 4.234 | 4.234 | 4.151 | 4.159 | 1,405,182 | +0.03(+0.72%) |
Oct 26, 2011 | 4.087 | 4.181 | 4.071 | 4.130 | 822,763 | +0.05(+1.25%) |
Oct 25, 2011 | 4.181 | 4.188 | 4.075 | 4.079 | 1,361,201 | -0.13(-2.98%) |
Oct 24, 2011 | 4.028 | 4.247 | 4.028 | 4.204 | 3,004,562 | +0.15(+3.77%) |
Oct 21, 2011 | 4.055 | 4.067 | 4.012 | 4.051 | 717,346 | +0.03(+0.78%) |
Oct 20, 2011 | 3.993 | 4.091 | 3.993 | 4.020 | 998,417 | +0.03(+0.69%) |
Oct 19, 2011 | 3.993 | 4.012 | 3.973 | 3.993 | 668,834 | +0.00(+0.10%) |
Oct 18, 2011 | 3.965 | 3.997 | 3.965 | 3.989 | 630,601 | +0.02(+0.39%) |
Oct 17, 2011 | 3.985 | 3.993 | 3.938 | 3.973 | 849,520 | -0.02(-0.49%) |
Oct 14, 2011 | 3.981 | 3.993 | 3.938 | 3.993 | 855,559 | +0.03(+0.79%) |
Oct 13, 2011 | 3.942 | 3.985 | 3.934 | 3.961 | 787,021 | +0.00(+0.10%) |
Oct 12, 2011 | 3.977 | 3.993 | 3.934 | 3.958 | 821,854 | -0.02(-0.49%) |
Oct 11, 2011 | 3.969 | 3.989 | 3.946 | 3.977 | 944,458 | +0.01(+0.30%) |
Oct 10, 2011 | 3.883 | 3.993 | 3.883 | 3.965 | 2,342,712 | +0.09(+2.32%) |
Oct 07, 2011 | 3.899 | 3.911 | 3.875 | 3.875 | 451,174 | -0.03(-0.70%) |
Oct 06, 2011 | 3.898 | 3.907 | 3.887 | 3.903 | 615,076 | +0.00(+0.10%) |
Oct 05, 2011 | 3.856 | 3.911 | 3.837 | 3.899 | 951,795 | +0.05(+1.22%) |
Oct 04, 2011 | 3.875 | 3.879 | 3.777 | 3.852 | 1,367,360 | -0.02(-0.61%) |
Oct 03, 2011 | 3.896 | 3.914 | 3.836 | 3.875 | 937,259 | -0.04(-1.00%) |
Sep 30, 2011 | 3.895 | 3.914 | 3.867 | 3.914 | 678,996 | +0.02(+0.50%) |
Sep 29, 2011 | 3.914 | 3.938 | 3.871 | 3.895 | 823,872 | +0.00(+0.10%) |
Sep 28, 2011 | 3.903 | 3.969 | 3.887 | 3.891 | 1,278,765 | -0.00(-0.05%) |
Sep 27, 2011 | 3.901 | 3.955 | 3.885 | 3.893 | 1,151,594 | +0.01(+0.30%) |
Sep 26, 2011 | 3.947 | 3.951 | 3.850 | 3.881 | 1,790,227 | -0.06(-1.58%) |
Sep 23, 2011 | 3.889 | 3.955 | 3.889 | 3.943 | 819,907 | +0.04(+0.90%) |
Sep 22, 2011 | 3.936 | 3.947 | 3.889 | 3.908 | 1,236,843 | -0.05(-1.18%) |
Sep 21, 2011 | 3.959 | 3.959 | 3.940 | 3.955 | 667,412 | -0.00(-0.10%) |
Sep 20, 2011 | 3.943 | 3.959 | 3.932 | 3.959 | 808,136 | +0.02(+0.39%) |
Sep 19, 2011 | 3.920 | 3.959 | 3.915 | 3.943 | 928,456 | +0.00(+0.10%) |
Sep 16, 2011 | 3.924 | 3.951 | 3.916 | 3.940 | 867,078 | +0.02(+0.60%) |
Sep 15, 2011 | 3.920 | 3.924 | 3.908 | 3.916 | 672,873 | +0.01(+0.30%) |
Sep 14, 2011 | 3.916 | 3.928 | 3.901 | 3.905 | 1,271,929 | -0.00(-0.10%) |
Sep 13, 2011 | 3.901 | 3.928 | 3.893 | 3.908 | 1,185,931 | +0.00(+0.00%) |
Sep 12, 2011 | 3.889 | 3.920 | 3.881 | 3.908 | 1,260,315 | +0.00(+0.00%) |
Sep 09, 2011 | 3.873 | 3.908 | 3.866 | 3.908 | 688,137 | +0.02(+0.50%) |
Sep 08, 2011 | 3.877 | 3.889 | 3.870 | 3.889 | 652,531 | +0.00(+0.10%) |
Sep 07, 2011 | 3.885 | 3.885 | 3.862 | 3.885 | 642,781 | +0.01(+0.20%) |
Sep 06, 2011 | 3.838 | 3.877 | 3.811 | 3.877 | 672,035 | -0.00(-0.10%) |
Sep 02, 2011 | 3.858 | 3.889 | 3.831 | 3.881 | 549,773 | +0.02(+0.40%) |