Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 4.074 | 4.122 | 4.018 | 4.122 | 67,413 | +0.18(+4.48%) |
Nov 29, 2011 | 3.938 | 3.975 | 3.914 | 3.945 | 49,055 | -0.00(-0.09%) |
Nov 28, 2011 | 3.994 | 4.008 | 3.935 | 3.949 | 46,291 | +0.02(+0.53%) |
Nov 25, 2011 | 3.862 | 3.956 | 3.862 | 3.928 | 35,840 | +0.07(+1.71%) |
Nov 23, 2011 | 3.893 | 3.931 | 3.854 | 3.862 | 152,949 | -0.13(-3.22%) |
Nov 22, 2011 | 3.987 | 4.035 | 3.977 | 3.990 | 45,141 | -0.03(-0.81%) |
Nov 21, 2011 | 4.070 | 4.087 | 4.001 | 4.023 | 28,607 | -0.08(-1.83%) |
Nov 18, 2011 | 4.119 | 4.119 | 4.049 | 4.098 | 56,603 | +0.03(+0.72%) |
Nov 17, 2011 | 4.139 | 4.139 | 4.054 | 4.068 | 41,979 | -0.07(-1.72%) |
Nov 16, 2011 | 4.171 | 4.171 | 4.122 | 4.139 | 38,091 | -0.05(-1.16%) |
Nov 15, 2011 | 4.143 | 4.188 | 4.122 | 4.188 | 35,719 | +0.06(+1.34%) |
Nov 14, 2011 | 4.278 | 4.278 | 4.105 | 4.133 | 111,425 | -0.14(-3.25%) |
Nov 11, 2011 | 4.285 | 4.285 | 4.216 | 4.271 | 16,021 | +0.04(+0.90%) |
Nov 10, 2011 | 4.275 | 4.289 | 4.167 | 4.233 | 30,572 | +0.03(+0.83%) |
Nov 09, 2011 | 4.320 | 4.320 | 4.195 | 4.198 | 38,731 | -0.17(-3.97%) |
Nov 08, 2011 | 4.323 | 4.389 | 4.254 | 4.372 | 81,982 | +0.06(+1.45%) |
Nov 07, 2011 | 4.303 | 4.341 | 4.273 | 4.309 | 38,933 | +0.00(+0.08%) |
Nov 04, 2011 | 4.327 | 4.327 | 4.251 | 4.306 | 24,886 | -0.03(-0.80%) |
Nov 03, 2011 | 4.382 | 4.382 | 4.265 | 4.341 | 78,368 | +0.05(+1.12%) |
Nov 02, 2011 | 4.386 | 4.386 | 4.263 | 4.293 | 19,378 | -0.01(-0.23%) |
Nov 01, 2011 | 4.261 | 4.320 | 4.233 | 4.303 | 125,985 | -0.02(-0.40%) |
Oct 31, 2011 | 4.441 | 4.441 | 4.289 | 4.320 | 137,112 | +0.00(+0.08%) |
Oct 28, 2011 | 4.247 | 4.316 | 4.247 | 4.316 | 39,357 | +0.02(+0.48%) |
Oct 27, 2011 | 4.275 | 4.309 | 4.202 | 4.296 | 107,563 | +0.19(+4.56%) |
Oct 26, 2011 | 4.070 | 4.112 | 4.042 | 4.108 | 23,488 | +0.07(+1.63%) |
Oct 25, 2011 | 4.077 | 4.077 | 4.028 | 4.042 | 44,083 | -0.02(-0.60%) |
Oct 24, 2011 | 3.997 | 4.115 | 3.997 | 4.067 | 60,453 | +0.08(+2.09%) |
Oct 21, 2011 | 3.917 | 4.011 | 3.917 | 3.983 | 25,848 | +0.08(+1.95%) |
Oct 20, 2011 | 3.917 | 3.917 | 3.841 | 3.907 | 29,800 | +0.00(+0.00%) |
Oct 19, 2011 | 3.893 | 3.924 | 3.851 | 3.907 | 69,586 | +0.02(+0.63%) |
Oct 18, 2011 | 3.786 | 3.883 | 3.678 | 3.883 | 52,634 | +0.13(+3.42%) |
Oct 17, 2011 | 3.869 | 3.869 | 3.747 | 3.754 | 26,906 | -0.11(-2.87%) |
Oct 14, 2011 | 3.928 | 3.928 | 3.775 | 3.865 | 68,557 | +0.03(+0.70%) |
Oct 13, 2011 | 3.845 | 3.862 | 3.782 | 3.838 | 36,578 | -0.01(-0.34%) |
Oct 12, 2011 | 3.806 | 3.893 | 3.792 | 3.851 | 46,201 | +0.07(+1.83%) |
Oct 11, 2011 | 3.758 | 3.818 | 3.723 | 3.782 | 75,264 | -0.02(-0.55%) |
Oct 10, 2011 | 3.727 | 3.842 | 3.727 | 3.803 | 74,304 | +0.08(+2.05%) |
Oct 07, 2011 | 3.838 | 3.847 | 3.713 | 3.727 | 89,732 | -0.10(-2.72%) |
Oct 06, 2011 | 3.747 | 3.831 | 3.686 | 3.831 | 46,720 | +0.09(+2.32%) |
Oct 05, 2011 | 3.681 | 3.761 | 3.640 | 3.744 | 64,649 | +0.05(+1.41%) |
Oct 04, 2011 | 3.602 | 3.692 | 3.466 | 3.692 | 65,716 | +0.01(+0.28%) |
Oct 03, 2011 | 3.869 | 3.907 | 3.643 | 3.681 | 113,774 | -0.26(-6.60%) |
Sep 30, 2011 | 4.094 | 4.094 | 3.914 | 3.942 | 63,655 | -0.01(-0.26%) |
Sep 29, 2011 | 3.990 | 3.992 | 3.917 | 3.952 | 29,604 | +0.05(+1.24%) |
Sep 28, 2011 | 3.987 | 4.035 | 3.903 | 3.903 | 54,205 | -0.08(-2.09%) |
Sep 27, 2011 | 4.098 | 4.126 | 3.983 | 3.987 | 63,105 | +0.01(+0.26%) |
Sep 26, 2011 | 3.956 | 3.994 | 3.848 | 3.976 | 84,763 | +0.00(+0.09%) |
Sep 23, 2011 | 4.001 | 4.001 | 3.945 | 3.973 | 43,316 | +0.01(+0.22%) |
Sep 22, 2011 | 4.094 | 4.118 | 3.931 | 3.964 | 53,565 | -0.15(-3.75%) |
Sep 21, 2011 | 4.292 | 4.292 | 4.119 | 4.119 | 35,045 | -0.19(-4.51%) |
Sep 20, 2011 | 4.448 | 4.448 | 4.278 | 4.313 | 40,604 | +0.02(+0.57%) |
Sep 19, 2011 | 4.306 | 4.306 | 4.231 | 4.288 | 37,675 | -0.02(-0.48%) |
Sep 16, 2011 | 4.343 | 4.343 | 4.275 | 4.309 | 30,732 | +0.01(+0.24%) |
Sep 15, 2011 | 4.275 | 4.302 | 4.255 | 4.299 | 37,502 | +0.03(+0.64%) |
Sep 14, 2011 | 4.220 | 4.278 | 4.180 | 4.272 | 42,075 | +0.06(+1.46%) |
Sep 13, 2011 | 4.166 | 4.220 | 4.166 | 4.210 | 75,175 | +0.04(+1.06%) |
Sep 12, 2011 | 4.115 | 4.180 | 4.115 | 4.166 | 34,950 | -0.04(-0.97%) |
Sep 09, 2011 | 4.224 | 4.272 | 4.175 | 4.207 | 59,165 | -0.08(-1.81%) |
Sep 08, 2011 | 4.258 | 4.316 | 4.258 | 4.285 | 21,474 | -0.02(-0.49%) |
Sep 07, 2011 | 4.241 | 4.306 | 4.220 | 4.306 | 23,953 | +0.11(+2.68%) |
Sep 06, 2011 | 4.132 | 4.207 | 4.074 | 4.193 | 73,512 | -0.02(-0.57%) |
Sep 02, 2011 | 4.227 | 4.292 | 4.180 | 4.217 | 117,395 | -0.06(-1.36%) |