Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 4.260 | 4.298 | 4.248 | 4.288 | 945,127 | +0.05(+1.13%) |
Nov 29, 2011 | 4.260 | 4.262 | 4.232 | 4.240 | 790,438 | +0.01(+0.19%) |
Nov 28, 2011 | 4.272 | 4.280 | 4.220 | 4.232 | 709,564 | +0.03(+0.71%) |
Nov 25, 2011 | 4.206 | 4.233 | 4.194 | 4.202 | 458,431 | -0.01(-0.19%) |
Nov 23, 2011 | 4.238 | 4.246 | 4.206 | 4.210 | 627,815 | -0.04(-0.84%) |
Nov 22, 2011 | 4.285 | 4.285 | 4.230 | 4.246 | 713,266 | -0.04(-1.02%) |
Nov 21, 2011 | 4.222 | 4.289 | 4.190 | 4.289 | 1,187,002 | +0.02(+0.56%) |
Nov 18, 2011 | 4.226 | 4.266 | 4.218 | 4.266 | 736,290 | +0.03(+0.75%) |
Nov 17, 2011 | 4.238 | 4.250 | 4.194 | 4.234 | 969,490 | +0.02(+0.51%) |
Nov 16, 2011 | 4.246 | 4.297 | 4.210 | 4.212 | 1,328,874 | -0.02(-0.51%) |
Nov 15, 2011 | 4.305 | 4.313 | 4.234 | 4.234 | 941,068 | -0.07(-1.66%) |
Nov 14, 2011 | 4.297 | 4.317 | 4.266 | 4.305 | 745,015 | +0.01(+0.28%) |
Nov 11, 2011 | 4.289 | 4.305 | 4.254 | 4.293 | 912,915 | +0.01(+0.28%) |
Nov 10, 2011 | 4.246 | 4.297 | 4.246 | 4.281 | 1,381,311 | +0.06(+1.41%) |
Nov 09, 2011 | 4.206 | 4.242 | 4.166 | 4.222 | 994,092 | -0.01(-0.19%) |
Nov 08, 2011 | 4.238 | 4.258 | 4.214 | 4.230 | 876,476 | -0.02(-0.37%) |
Nov 07, 2011 | 4.238 | 4.246 | 4.190 | 4.246 | 719,539 | +0.03(+0.66%) |
Nov 04, 2011 | 4.210 | 4.230 | 4.178 | 4.218 | 483,650 | -0.03(-0.65%) |
Nov 03, 2011 | 4.234 | 4.246 | 4.155 | 4.246 | 1,103,658 | +0.03(+0.66%) |
Nov 02, 2011 | 4.174 | 4.242 | 4.170 | 4.218 | 833,306 | +0.06(+1.43%) |
Nov 01, 2011 | 4.162 | 4.190 | 4.107 | 4.158 | 1,051,451 | -0.03(-0.76%) |
Oct 31, 2011 | 4.214 | 4.222 | 4.147 | 4.190 | 734,980 | -0.04(-1.03%) |
Oct 28, 2011 | 4.214 | 4.242 | 4.174 | 4.234 | 799,244 | +0.04(+1.04%) |
Oct 27, 2011 | 4.266 | 4.266 | 4.182 | 4.190 | 1,394,809 | +0.03(+0.72%) |
Oct 26, 2011 | 4.117 | 4.212 | 4.101 | 4.160 | 816,690 | +0.05(+1.25%) |
Oct 25, 2011 | 4.212 | 4.220 | 4.105 | 4.109 | 1,351,153 | -0.13(-2.98%) |
Oct 24, 2011 | 4.058 | 4.279 | 4.058 | 4.235 | 2,982,383 | +0.15(+3.77%) |
Oct 21, 2011 | 4.086 | 4.097 | 4.042 | 4.082 | 712,051 | +0.03(+0.78%) |
Oct 20, 2011 | 4.022 | 4.121 | 4.022 | 4.050 | 991,047 | +0.03(+0.69%) |
Oct 19, 2011 | 4.022 | 4.042 | 4.003 | 4.022 | 663,896 | +0.00(+0.10%) |
Oct 18, 2011 | 3.995 | 4.026 | 3.995 | 4.018 | 625,946 | +0.02(+0.39%) |
Oct 17, 2011 | 4.015 | 4.022 | 3.967 | 4.003 | 843,249 | -0.02(-0.49%) |
Oct 14, 2011 | 4.011 | 4.022 | 3.967 | 4.022 | 849,244 | +0.03(+0.79%) |
Oct 13, 2011 | 3.971 | 4.015 | 3.963 | 3.991 | 781,212 | +0.00(+0.10%) |
Oct 12, 2011 | 4.007 | 4.022 | 3.963 | 3.987 | 815,787 | -0.02(-0.49%) |
Oct 11, 2011 | 3.999 | 4.018 | 3.975 | 4.007 | 937,487 | +0.01(+0.30%) |
Oct 10, 2011 | 3.912 | 4.022 | 3.912 | 3.995 | 2,325,419 | +0.09(+2.32%) |
Oct 07, 2011 | 3.928 | 3.940 | 3.904 | 3.904 | 447,843 | -0.03(-0.70%) |
Oct 06, 2011 | 3.927 | 3.936 | 3.916 | 3.932 | 610,536 | +0.00(+0.10%) |
Oct 05, 2011 | 3.884 | 3.940 | 3.865 | 3.928 | 944,769 | +0.05(+1.22%) |
Oct 04, 2011 | 3.904 | 3.908 | 3.806 | 3.880 | 1,357,267 | -0.02(-0.61%) |
Oct 03, 2011 | 3.925 | 3.944 | 3.865 | 3.904 | 930,341 | -0.04(-1.00%) |
Sep 30, 2011 | 3.924 | 3.944 | 3.896 | 3.944 | 673,984 | +0.02(+0.50%) |
Sep 29, 2011 | 3.944 | 3.967 | 3.900 | 3.924 | 817,790 | +0.00(+0.10%) |
Sep 28, 2011 | 3.932 | 3.999 | 3.916 | 3.920 | 1,269,326 | -0.00(-0.05%) |
Sep 27, 2011 | 3.930 | 3.985 | 3.914 | 3.922 | 1,143,093 | +0.01(+0.30%) |
Sep 26, 2011 | 3.977 | 3.981 | 3.879 | 3.910 | 1,777,012 | -0.06(-1.58%) |
Sep 23, 2011 | 3.918 | 3.985 | 3.918 | 3.973 | 813,855 | +0.04(+0.90%) |
Sep 22, 2011 | 3.965 | 3.977 | 3.918 | 3.938 | 1,227,713 | -0.05(-1.18%) |
Sep 21, 2011 | 3.988 | 3.988 | 3.969 | 3.985 | 662,485 | -0.00(-0.10%) |
Sep 20, 2011 | 3.973 | 3.988 | 3.961 | 3.988 | 802,170 | +0.02(+0.39%) |
Sep 19, 2011 | 3.949 | 3.988 | 3.944 | 3.973 | 921,602 | +0.00(+0.10%) |
Sep 16, 2011 | 3.953 | 3.981 | 3.945 | 3.969 | 860,678 | +0.02(+0.60%) |
Sep 15, 2011 | 3.949 | 3.953 | 3.938 | 3.945 | 667,906 | +0.01(+0.30%) |
Sep 14, 2011 | 3.945 | 3.957 | 3.930 | 3.934 | 1,262,540 | -0.00(-0.10%) |
Sep 13, 2011 | 3.930 | 3.957 | 3.922 | 3.938 | 1,177,177 | +0.00(+0.00%) |
Sep 12, 2011 | 3.918 | 3.949 | 3.910 | 3.938 | 1,251,011 | +0.00(+0.00%) |
Sep 09, 2011 | 3.902 | 3.938 | 3.895 | 3.938 | 683,057 | +0.02(+0.50%) |
Sep 08, 2011 | 3.906 | 3.918 | 3.898 | 3.918 | 647,715 | +0.00(+0.10%) |
Sep 07, 2011 | 3.914 | 3.914 | 3.891 | 3.914 | 638,036 | +0.01(+0.20%) |
Sep 06, 2011 | 3.867 | 3.906 | 3.840 | 3.906 | 667,074 | -0.00(-0.10%) |
Sep 02, 2011 | 3.887 | 3.918 | 3.859 | 3.910 | 545,715 | +0.02(+0.40%) |