Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 4.228 | 4.266 | 4.216 | 4.255 | 952,342 | +0.05(+1.13%) |
Nov 29, 2011 | 4.228 | 4.229 | 4.200 | 4.208 | 796,472 | +0.01(+0.19%) |
Nov 28, 2011 | 4.240 | 4.248 | 4.188 | 4.200 | 714,981 | +0.03(+0.71%) |
Nov 25, 2011 | 4.174 | 4.201 | 4.162 | 4.170 | 461,930 | -0.01(-0.19%) |
Nov 23, 2011 | 4.206 | 4.214 | 4.174 | 4.178 | 632,608 | -0.04(-0.84%) |
Nov 22, 2011 | 4.253 | 4.253 | 4.198 | 4.214 | 718,711 | -0.04(-1.02%) |
Nov 21, 2011 | 4.190 | 4.257 | 4.158 | 4.257 | 1,196,063 | +0.02(+0.56%) |
Nov 18, 2011 | 4.194 | 4.233 | 4.186 | 4.233 | 741,911 | +0.03(+0.75%) |
Nov 17, 2011 | 4.206 | 4.218 | 4.162 | 4.202 | 976,891 | +0.02(+0.51%) |
Nov 16, 2011 | 4.214 | 4.265 | 4.178 | 4.181 | 1,339,018 | -0.02(-0.51%) |
Nov 15, 2011 | 4.273 | 4.281 | 4.202 | 4.202 | 948,252 | -0.07(-1.66%) |
Nov 14, 2011 | 4.265 | 4.284 | 4.233 | 4.273 | 750,702 | +0.01(+0.28%) |
Nov 11, 2011 | 4.257 | 4.273 | 4.221 | 4.261 | 919,884 | +0.01(+0.28%) |
Nov 10, 2011 | 4.214 | 4.265 | 4.214 | 4.249 | 1,391,855 | +0.06(+1.41%) |
Nov 09, 2011 | 4.174 | 4.210 | 4.135 | 4.190 | 1,001,680 | -0.01(-0.19%) |
Nov 08, 2011 | 4.206 | 4.225 | 4.182 | 4.198 | 883,167 | -0.02(-0.37%) |
Nov 07, 2011 | 4.206 | 4.214 | 4.158 | 4.214 | 725,031 | +0.03(+0.66%) |
Nov 04, 2011 | 4.178 | 4.198 | 4.147 | 4.186 | 487,342 | -0.03(-0.65%) |
Nov 03, 2011 | 4.202 | 4.214 | 4.123 | 4.214 | 1,112,083 | +0.03(+0.66%) |
Nov 02, 2011 | 4.143 | 4.210 | 4.139 | 4.186 | 839,667 | +0.06(+1.43%) |
Nov 01, 2011 | 4.131 | 4.158 | 4.076 | 4.127 | 1,059,477 | -0.03(-0.76%) |
Oct 31, 2011 | 4.182 | 4.190 | 4.115 | 4.158 | 740,590 | -0.04(-1.03%) |
Oct 28, 2011 | 4.182 | 4.210 | 4.143 | 4.202 | 805,345 | +0.04(+1.04%) |
Oct 27, 2011 | 4.233 | 4.233 | 4.151 | 4.158 | 1,405,456 | +0.03(+0.72%) |
Oct 26, 2011 | 4.086 | 4.180 | 4.070 | 4.129 | 822,924 | +0.05(+1.25%) |
Oct 25, 2011 | 4.180 | 4.188 | 4.074 | 4.078 | 1,361,467 | -0.13(-2.98%) |
Oct 24, 2011 | 4.027 | 4.246 | 4.027 | 4.203 | 3,005,149 | +0.15(+3.77%) |
Oct 21, 2011 | 4.055 | 4.066 | 4.012 | 4.051 | 717,486 | +0.03(+0.78%) |
Oct 20, 2011 | 3.992 | 4.090 | 3.992 | 4.019 | 998,612 | +0.03(+0.69%) |
Oct 19, 2011 | 3.992 | 4.012 | 3.972 | 3.992 | 668,964 | +0.00(+0.10%) |
Oct 18, 2011 | 3.965 | 3.996 | 3.965 | 3.988 | 630,724 | +0.02(+0.39%) |
Oct 17, 2011 | 3.984 | 3.992 | 3.937 | 3.972 | 849,686 | -0.02(-0.49%) |
Oct 14, 2011 | 3.980 | 3.992 | 3.937 | 3.992 | 855,727 | +0.03(+0.79%) |
Oct 13, 2011 | 3.941 | 3.984 | 3.933 | 3.961 | 787,175 | +0.00(+0.10%) |
Oct 12, 2011 | 3.976 | 3.992 | 3.933 | 3.957 | 822,014 | -0.02(-0.49%) |
Oct 11, 2011 | 3.968 | 3.988 | 3.945 | 3.976 | 944,643 | +0.01(+0.30%) |
Oct 10, 2011 | 3.882 | 3.992 | 3.882 | 3.965 | 2,343,170 | +0.09(+2.32%) |
Oct 07, 2011 | 3.898 | 3.910 | 3.875 | 3.875 | 451,262 | -0.03(-0.70%) |
Oct 06, 2011 | 3.898 | 3.906 | 3.886 | 3.902 | 615,197 | +0.00(+0.10%) |
Oct 05, 2011 | 3.855 | 3.910 | 3.836 | 3.898 | 951,981 | +0.05(+1.22%) |
Oct 04, 2011 | 3.875 | 3.878 | 3.777 | 3.851 | 1,367,628 | -0.02(-0.61%) |
Oct 03, 2011 | 3.896 | 3.914 | 3.835 | 3.875 | 937,443 | -0.04(-1.00%) |
Sep 30, 2011 | 3.894 | 3.914 | 3.867 | 3.914 | 679,129 | +0.02(+0.50%) |
Sep 29, 2011 | 3.914 | 3.937 | 3.871 | 3.894 | 824,033 | +0.00(+0.10%) |
Sep 28, 2011 | 3.902 | 3.968 | 3.886 | 3.890 | 1,279,015 | -0.00(-0.05%) |
Sep 27, 2011 | 3.900 | 3.954 | 3.884 | 3.892 | 1,151,818 | +0.01(+0.30%) |
Sep 26, 2011 | 3.947 | 3.950 | 3.849 | 3.881 | 1,790,577 | -0.06(-1.58%) |
Sep 23, 2011 | 3.888 | 3.954 | 3.888 | 3.943 | 820,067 | +0.03(+0.90%) |
Sep 22, 2011 | 3.935 | 3.947 | 3.888 | 3.908 | 1,237,085 | -0.05(-1.18%) |
Sep 21, 2011 | 3.958 | 3.958 | 3.939 | 3.954 | 667,542 | -0.00(-0.10%) |
Sep 20, 2011 | 3.943 | 3.958 | 3.931 | 3.958 | 808,293 | +0.02(+0.39%) |
Sep 19, 2011 | 3.919 | 3.958 | 3.914 | 3.943 | 928,637 | +0.00(+0.10%) |
Sep 16, 2011 | 3.923 | 3.950 | 3.915 | 3.939 | 867,248 | +0.02(+0.60%) |
Sep 15, 2011 | 3.919 | 3.923 | 3.908 | 3.915 | 673,005 | +0.01(+0.30%) |
Sep 14, 2011 | 3.915 | 3.927 | 3.900 | 3.904 | 1,272,178 | -0.00(-0.10%) |
Sep 13, 2011 | 3.900 | 3.927 | 3.892 | 3.908 | 1,186,163 | +0.00(+0.00%) |
Sep 12, 2011 | 3.888 | 3.919 | 3.881 | 3.908 | 1,260,561 | +0.00(+0.00%) |
Sep 09, 2011 | 3.873 | 3.908 | 3.865 | 3.908 | 688,271 | +0.02(+0.50%) |
Sep 08, 2011 | 3.877 | 3.888 | 3.869 | 3.888 | 652,659 | +0.00(+0.10%) |
Sep 07, 2011 | 3.884 | 3.884 | 3.861 | 3.884 | 642,907 | +0.01(+0.20%) |
Sep 06, 2011 | 3.838 | 3.877 | 3.811 | 3.877 | 672,166 | -0.00(-0.10%) |
Sep 02, 2011 | 3.857 | 3.888 | 3.830 | 3.881 | 549,881 | +0.02(+0.40%) |