Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 4.525 | 4.557 | 4.402 | 4.428 | 16,595 | -0.10(-2.22%) |
Nov 29, 2011 | 4.323 | 4.528 | 4.323 | 4.528 | 13,907 | +0.15(+3.36%) |
Nov 28, 2011 | 4.420 | 4.456 | 4.381 | 4.381 | 6,436 | -0.04(-0.89%) |
Nov 23, 2011 | 4.424 | 4.420 | 4.420 | 4.420 | 13,912 | +0.02(+0.41%) |
Nov 22, 2011 | 4.384 | 4.438 | 4.363 | 4.402 | 11,074 | +0.08(+1.83%) |
Nov 21, 2011 | 4.302 | 4.323 | 4.302 | 4.323 | 1,586 | -0.06(-1.39%) |
Nov 17, 2011 | 4.384 | 4.384 | 4.384 | 4.384 | 0 | -0.03(-0.73%) |
Nov 16, 2011 | 4.399 | 4.428 | 4.262 | 4.417 | 2,226 | -0.00(-0.08%) |
Nov 15, 2011 | 4.404 | 4.420 | 4.404 | 4.420 | 3,339 | +0.00(+0.01%) |
Nov 14, 2011 | 4.374 | 4.420 | 4.208 | 4.420 | 3,848 | +0.05(+1.12%) |
Nov 11, 2011 | 4.364 | 4.385 | 4.160 | 4.371 | 11,046 | -0.04(-0.81%) |
Nov 10, 2011 | 4.253 | 4.414 | 4.149 | 4.407 | 7,188 | +0.14(+3.40%) |
Nov 08, 2011 | 4.049 | 4.262 | 4.262 | 4.262 | 22,943 | +0.04(+1.06%) |
Nov 07, 2011 | 4.185 | 4.217 | 4.118 | 4.217 | 2,518 | -0.07(-1.67%) |
Nov 04, 2011 | 4.313 | 4.313 | 4.289 | 4.289 | 3,933 | -0.06(-1.40%) |
Nov 03, 2011 | 4.350 | 4.350 | 4.350 | 4.350 | 279 | +0.04(+0.83%) |
Nov 02, 2011 | 4.303 | 4.314 | 4.292 | 4.314 | 2,797 | -0.04(-0.90%) |
Nov 01, 2011 | 4.328 | 4.428 | 4.289 | 4.353 | 8,824 | +0.05(+1.25%) |
Oct 31, 2011 | 4.432 | 4.432 | 4.296 | 4.300 | 4,196 | -0.17(-3.76%) |
Oct 28, 2011 | 4.292 | 4.503 | 4.203 | 4.467 | 14,524 | +0.13(+2.88%) |
Oct 27, 2011 | 4.289 | 4.342 | 4.182 | 4.342 | 11,080 | +0.07(+1.67%) |
Oct 26, 2011 | 4.182 | 4.289 | 4.171 | 4.271 | 6,813 | +0.04(+1.01%) |
Oct 25, 2011 | 4.307 | 4.317 | 4.228 | 4.228 | 3,654 | -0.06(-1.42%) |
Oct 24, 2011 | 4.271 | 4.289 | 4.182 | 4.289 | 11,927 | +0.03(+0.76%) |
Oct 21, 2011 | 4.132 | 4.289 | 4.132 | 4.257 | 8,973 | +0.14(+3.30%) |
Oct 20, 2011 | 4.056 | 4.121 | 4.056 | 4.121 | 1,119 | +0.15(+3.78%) |
Oct 19, 2011 | 3.949 | 3.971 | 3.942 | 3.971 | 1,678 | -0.03(-0.71%) |
Oct 18, 2011 | 4.021 | 4.021 | 3.903 | 3.999 | 3,128 | -0.00(-0.09%) |
Oct 17, 2011 | 3.921 | 4.003 | 3.921 | 4.003 | 5,344 | +0.13(+3.23%) |
Oct 14, 2011 | 3.842 | 3.885 | 3.731 | 3.878 | 10,050 | +0.05(+1.40%) |
Oct 13, 2011 | 3.799 | 3.852 | 3.674 | 3.824 | 6,981 | -0.01(-0.28%) |
Oct 12, 2011 | 3.942 | 3.942 | 3.788 | 3.835 | 11,024 | -0.08(-2.10%) |
Oct 11, 2011 | 4.003 | 4.003 | 3.917 | 3.917 | 1,678 | -0.09(-2.23%) |
Oct 10, 2011 | 4.110 | 4.117 | 3.771 | 4.006 | 20,366 | -0.09(-2.18%) |
Oct 07, 2011 | 4.199 | 4.199 | 4.010 | 4.096 | 13,578 | -0.10(-2.47%) |
Oct 06, 2011 | 4.285 | 4.300 | 4.110 | 4.199 | 20,607 | +0.11(+2.80%) |
Oct 05, 2011 | 4.042 | 4.110 | 4.003 | 4.085 | 8,044 | +0.10(+2.57%) |
Oct 04, 2011 | 4.010 | 4.010 | 3.974 | 3.983 | 2,042 | -0.11(-2.59%) |
Oct 03, 2011 | 3.978 | 4.089 | 3.978 | 4.089 | 559 | +0.12(+3.06%) |
Sep 30, 2011 | 3.967 | 4.099 | 3.967 | 3.967 | 9,837 | +0.04(+0.92%) |
Sep 29, 2011 | 3.799 | 4.003 | 3.799 | 3.931 | 11,071 | +0.13(+3.43%) |
Sep 28, 2011 | 3.688 | 3.801 | 3.688 | 3.801 | 2,518 | +0.09(+2.46%) |
Sep 27, 2011 | 3.856 | 3.860 | 3.688 | 3.710 | 5,011 | -0.09(-2.44%) |
Sep 26, 2011 | 3.699 | 3.817 | 3.699 | 3.803 | 5,875 | +0.11(+2.90%) |
Sep 23, 2011 | 3.763 | 3.763 | 3.696 | 3.696 | 4,776 | -0.16(-4.08%) |
Sep 22, 2011 | 3.892 | 3.892 | 3.703 | 3.853 | 16,538 | -0.10(-2.44%) |
Sep 21, 2011 | 3.942 | 3.981 | 3.942 | 3.949 | 3,130 | +0.01(+0.18%) |
Sep 20, 2011 | 3.917 | 3.946 | 3.917 | 3.942 | 6,717 | -0.05(-1.34%) |
Sep 19, 2011 | 3.935 | 4.021 | 3.935 | 3.996 | 2,806 | -0.04(-0.97%) |
Sep 16, 2011 | 3.942 | 4.035 | 3.942 | 4.035 | 9,289 | +0.10(+2.45%) |
Sep 15, 2011 | 4.006 | 4.035 | 3.881 | 3.939 | 14,157 | -0.06(-1.52%) |
Sep 14, 2011 | 4.089 | 4.092 | 3.999 | 3.999 | 3,452 | -0.04(-0.89%) |
Sep 13, 2011 | 4.021 | 4.039 | 3.956 | 4.035 | 3,352 | +0.00(+0.00%) |
Sep 12, 2011 | 4.135 | 4.135 | 4.021 | 4.035 | 3,111 | -0.10(-2.50%) |
Sep 07, 2011 | 4.325 | 4.139 | 4.139 | 4.139 | 6,155 | -0.14(-3.18%) |
Sep 06, 2011 | 4.207 | 4.325 | 4.049 | 4.274 | 7,974 | +0.02(+0.50%) |
Sep 02, 2011 | 4.210 | 4.342 | 4.210 | 4.253 | 4,079 | +0.02(+0.51%) |