Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 3.810 | 4.020 | 3.750 | 4.010 | 724,198 | +0.37(+10.16%) |
Nov 29, 2011 | 3.700 | 3.700 | 3.550 | 3.640 | 317,763 | -0.06(-1.62%) |
Nov 28, 2011 | 3.730 | 3.900 | 3.600 | 3.700 | 572,282 | +0.10(+2.78%) |
Nov 25, 2011 | 3.620 | 3.700 | 3.600 | 3.600 | 178,899 | -0.02(-0.55%) |
Nov 23, 2011 | 3.820 | 3.891 | 3.620 | 3.620 | 511,681 | -0.21(-5.48%) |
Nov 22, 2011 | 4.000 | 4.030 | 3.830 | 3.830 | 372,918 | -0.19(-4.73%) |
Nov 21, 2011 | 4.080 | 4.080 | 3.970 | 4.020 | 766,193 | -0.13(-3.13%) |
Nov 18, 2011 | 4.150 | 4.210 | 4.090 | 4.150 | 590,312 | +0.01(+0.24%) |
Nov 17, 2011 | 4.110 | 4.240 | 4.030 | 4.140 | 956,193 | +0.03(+0.73%) |
Nov 16, 2011 | 3.990 | 4.130 | 3.940 | 4.110 | 1,011,946 | +0.08(+1.99%) |
Nov 15, 2011 | 3.950 | 4.095 | 3.850 | 4.030 | 546,525 | +0.09(+2.28%) |
Nov 14, 2011 | 4.130 | 4.170 | 3.910 | 3.940 | 424,627 | -0.21(-5.06%) |
Nov 11, 2011 | 4.040 | 4.150 | 4.040 | 4.150 | 396,092 | +0.14(+3.49%) |
Nov 10, 2011 | 3.990 | 4.090 | 3.850 | 4.010 | 779,862 | +0.11(+2.82%) |
Nov 09, 2011 | 4.060 | 4.150 | 3.870 | 3.900 | 885,210 | -0.34(-8.02%) |
Nov 08, 2011 | 4.060 | 4.260 | 4.050 | 4.240 | 480,087 | +0.20(+4.95%) |
Nov 07, 2011 | 4.000 | 4.040 | 3.850 | 4.040 | 260,328 | +0.03(+0.75%) |
Nov 04, 2011 | 4.000 | 4.030 | 3.890 | 4.010 | 208,658 | -0.03(-0.74%) |
Nov 03, 2011 | 4.000 | 4.060 | 3.850 | 4.040 | 358,563 | +0.08(+2.02%) |
Nov 02, 2011 | 3.800 | 3.980 | 3.750 | 3.960 | 385,417 | +0.23(+6.17%) |
Nov 01, 2011 | 3.910 | 3.930 | 3.710 | 3.730 | 577,241 | -0.27(-6.75%) |
Oct 31, 2011 | 4.060 | 4.150 | 3.970 | 4.000 | 301,759 | -0.12(-2.91%) |
Oct 28, 2011 | 4.210 | 4.260 | 4.100 | 4.120 | 470,028 | -0.12(-2.83%) |
Oct 27, 2011 | 4.150 | 4.340 | 4.140 | 4.240 | 800,529 | +0.22(+5.47%) |
Oct 26, 2011 | 3.800 | 4.070 | 3.800 | 4.020 | 723,088 | +0.26(+6.91%) |
Oct 25, 2011 | 4.120 | 4.150 | 3.730 | 3.760 | 762,344 | -0.26(-6.47%) |
Oct 24, 2011 | 3.980 | 4.080 | 3.940 | 4.020 | 1,168,103 | +0.06(+1.52%) |
Oct 21, 2011 | 3.690 | 3.980 | 3.680 | 3.960 | 718,229 | +0.34(+9.39%) |
Oct 20, 2011 | 3.610 | 3.650 | 3.500 | 3.620 | 331,287 | +0.01(+0.28%) |
Oct 19, 2011 | 3.690 | 3.770 | 3.590 | 3.610 | 531,826 | -0.08(-2.17%) |
Oct 18, 2011 | 3.700 | 3.830 | 3.600 | 3.690 | 1,192,712 | +0.00(+0.00%) |
Oct 17, 2011 | 3.940 | 4.050 | 3.680 | 3.690 | 461,341 | -0.26(-6.58%) |
Oct 14, 2011 | 3.940 | 3.990 | 3.880 | 3.950 | 638,133 | +0.04(+1.02%) |
Oct 13, 2011 | 3.860 | 3.950 | 3.820 | 3.910 | 630,384 | +0.02(+0.51%) |
Oct 12, 2011 | 3.970 | 3.970 | 3.850 | 3.890 | 537,133 | -0.05(-1.27%) |
Oct 11, 2011 | 3.750 | 3.940 | 3.720 | 3.940 | 662,734 | +0.15(+3.96%) |
Oct 10, 2011 | 3.730 | 3.825 | 3.670 | 3.790 | 464,395 | +0.12(+3.27%) |
Oct 07, 2011 | 3.950 | 3.960 | 3.650 | 3.670 | 655,867 | -0.28(-7.09%) |
Oct 06, 2011 | 3.970 | 4.070 | 3.860 | 3.950 | 626,024 | +0.04(+1.02%) |
Oct 05, 2011 | 3.860 | 3.980 | 3.680 | 3.910 | 494,159 | +0.05(+1.30%) |
Oct 04, 2011 | 3.550 | 3.890 | 3.500 | 3.860 | 890,141 | +0.24(+6.63%) |
Oct 03, 2011 | 3.980 | 4.020 | 3.600 | 3.620 | 802,528 | -0.39(-9.73%) |
Sep 30, 2011 | 4.170 | 4.280 | 3.990 | 4.010 | 443,922 | -0.23(-5.42%) |
Sep 29, 2011 | 4.190 | 4.370 | 4.080 | 4.240 | 586,455 | +0.18(+4.43%) |
Sep 28, 2011 | 4.000 | 4.180 | 3.930 | 4.060 | 1,150,677 | +0.06(+1.50%) |
Sep 27, 2011 | 4.160 | 4.390 | 3.930 | 4.000 | 1,487,381 | -0.04(-0.99%) |
Sep 26, 2011 | 3.980 | 4.140 | 3.955 | 4.040 | 884,269 | +0.14(+3.59%) |
Sep 23, 2011 | 3.640 | 4.120 | 3.610 | 3.900 | 998,897 | +0.27(+7.44%) |
Sep 22, 2011 | 3.900 | 3.900 | 3.550 | 3.630 | 1,689,737 | -0.31(-7.87%) |
Sep 21, 2011 | 4.110 | 4.110 | 3.880 | 3.940 | 2,541,996 | -0.18(-4.37%) |
Sep 20, 2011 | 4.950 | 4.990 | 4.120 | 4.120 | 4,699,763 | -0.79(-16.09%) |
Sep 19, 2011 | 5.010 | 5.120 | 4.891 | 4.910 | 900,214 | -0.18(-3.54%) |
Sep 16, 2011 | 5.290 | 5.300 | 5.010 | 5.090 | 1,450,766 | -0.17(-3.23%) |
Sep 15, 2011 | 4.760 | 5.390 | 4.720 | 5.260 | 1,854,704 | +0.56(+11.91%) |
Sep 14, 2011 | 4.540 | 4.820 | 4.540 | 4.700 | 1,574,033 | +0.25(+5.62%) |
Sep 13, 2011 | 4.300 | 4.450 | 4.270 | 4.450 | 2,054,762 | +0.18(+4.22%) |
Sep 12, 2011 | 4.260 | 4.340 | 4.150 | 4.270 | 416,111 | -0.03(-0.70%) |
Sep 09, 2011 | 4.400 | 4.450 | 4.240 | 4.300 | 473,425 | -0.13(-2.93%) |
Sep 08, 2011 | 4.560 | 4.666 | 4.390 | 4.430 | 409,049 | -0.16(-3.49%) |
Sep 07, 2011 | 4.510 | 4.610 | 4.510 | 4.590 | 341,828 | +0.15(+3.38%) |
Sep 06, 2011 | 4.390 | 4.500 | 4.310 | 4.440 | 558,086 | -0.02(-0.45%) |
Sep 02, 2011 | 4.640 | 4.770 | 4.450 | 4.460 | 463,641 | -0.29(-6.11%) |