Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 4.074 | 4.123 | 4.018 | 4.123 | 67,405 | +0.18(+4.48%) |
Nov 29, 2011 | 3.939 | 3.976 | 3.914 | 3.946 | 49,049 | -0.00(-0.09%) |
Nov 28, 2011 | 3.994 | 4.008 | 3.935 | 3.949 | 46,285 | +0.02(+0.53%) |
Nov 25, 2011 | 3.862 | 3.956 | 3.862 | 3.928 | 35,836 | +0.07(+1.71%) |
Nov 23, 2011 | 3.894 | 3.932 | 3.854 | 3.862 | 152,931 | -0.13(-3.22%) |
Nov 22, 2011 | 3.987 | 4.036 | 3.977 | 3.991 | 45,135 | -0.03(-0.81%) |
Nov 21, 2011 | 4.071 | 4.088 | 4.001 | 4.023 | 28,603 | -0.08(-1.83%) |
Nov 18, 2011 | 4.119 | 4.119 | 4.050 | 4.098 | 56,596 | +0.03(+0.72%) |
Nov 17, 2011 | 4.140 | 4.140 | 4.055 | 4.069 | 41,974 | -0.07(-1.72%) |
Nov 16, 2011 | 4.171 | 4.171 | 4.123 | 4.140 | 38,087 | -0.05(-1.16%) |
Nov 15, 2011 | 4.143 | 4.189 | 4.123 | 4.189 | 35,715 | +0.06(+1.34%) |
Nov 14, 2011 | 4.279 | 4.279 | 4.105 | 4.133 | 111,411 | -0.14(-3.25%) |
Nov 11, 2011 | 4.286 | 4.286 | 4.216 | 4.272 | 16,019 | +0.04(+0.90%) |
Nov 10, 2011 | 4.275 | 4.289 | 4.168 | 4.234 | 30,568 | +0.03(+0.83%) |
Nov 09, 2011 | 4.320 | 4.320 | 4.195 | 4.199 | 38,727 | -0.17(-3.97%) |
Nov 08, 2011 | 4.324 | 4.390 | 4.254 | 4.372 | 81,972 | +0.06(+1.45%) |
Nov 07, 2011 | 4.303 | 4.341 | 4.273 | 4.310 | 38,928 | +0.00(+0.08%) |
Nov 04, 2011 | 4.327 | 4.327 | 4.251 | 4.306 | 24,883 | -0.03(-0.80%) |
Nov 03, 2011 | 4.383 | 4.383 | 4.266 | 4.341 | 78,358 | +0.05(+1.12%) |
Nov 02, 2011 | 4.386 | 4.386 | 4.263 | 4.293 | 19,376 | -0.01(-0.23%) |
Nov 01, 2011 | 4.261 | 4.320 | 4.234 | 4.303 | 125,970 | -0.02(-0.40%) |
Oct 31, 2011 | 4.442 | 4.442 | 4.289 | 4.320 | 137,096 | +0.00(+0.08%) |
Oct 28, 2011 | 4.248 | 4.317 | 4.248 | 4.317 | 39,352 | +0.02(+0.48%) |
Oct 27, 2011 | 4.275 | 4.310 | 4.202 | 4.296 | 107,550 | +0.19(+4.56%) |
Oct 26, 2011 | 4.071 | 4.112 | 4.043 | 4.109 | 23,485 | +0.07(+1.63%) |
Oct 25, 2011 | 4.077 | 4.077 | 4.029 | 4.043 | 44,078 | -0.02(-0.60%) |
Oct 24, 2011 | 3.998 | 4.116 | 3.998 | 4.067 | 60,446 | +0.08(+2.09%) |
Oct 21, 2011 | 3.918 | 4.012 | 3.918 | 3.984 | 25,845 | +0.08(+1.95%) |
Oct 20, 2011 | 3.918 | 3.918 | 3.841 | 3.907 | 29,796 | +0.00(+0.00%) |
Oct 19, 2011 | 3.894 | 3.925 | 3.852 | 3.907 | 69,578 | +0.02(+0.63%) |
Oct 18, 2011 | 3.786 | 3.883 | 3.678 | 3.883 | 52,628 | +0.13(+3.42%) |
Oct 17, 2011 | 3.869 | 3.869 | 3.748 | 3.755 | 26,903 | -0.11(-2.87%) |
Oct 14, 2011 | 3.928 | 3.928 | 3.776 | 3.866 | 68,549 | +0.03(+0.70%) |
Oct 13, 2011 | 3.845 | 3.862 | 3.783 | 3.839 | 36,574 | -0.01(-0.34%) |
Oct 12, 2011 | 3.807 | 3.894 | 3.793 | 3.852 | 46,196 | +0.07(+1.83%) |
Oct 11, 2011 | 3.758 | 3.819 | 3.724 | 3.783 | 75,255 | -0.02(-0.55%) |
Oct 10, 2011 | 3.727 | 3.843 | 3.727 | 3.803 | 74,295 | +0.08(+2.05%) |
Oct 07, 2011 | 3.838 | 3.847 | 3.713 | 3.727 | 89,721 | -0.10(-2.72%) |
Oct 06, 2011 | 3.748 | 3.831 | 3.687 | 3.831 | 46,715 | +0.09(+2.32%) |
Oct 05, 2011 | 3.682 | 3.762 | 3.640 | 3.744 | 64,642 | +0.05(+1.41%) |
Oct 04, 2011 | 3.602 | 3.692 | 3.467 | 3.692 | 65,708 | +0.01(+0.28%) |
Oct 03, 2011 | 3.869 | 3.907 | 3.644 | 3.682 | 113,760 | -0.26(-6.60%) |
Sep 30, 2011 | 4.095 | 4.095 | 3.914 | 3.942 | 63,647 | -0.01(-0.26%) |
Sep 29, 2011 | 3.991 | 3.992 | 3.918 | 3.953 | 29,600 | +0.05(+1.24%) |
Sep 28, 2011 | 3.987 | 4.036 | 3.904 | 3.904 | 54,198 | -0.08(-2.09%) |
Sep 27, 2011 | 4.098 | 4.126 | 3.984 | 3.987 | 63,097 | +0.01(+0.26%) |
Sep 26, 2011 | 3.956 | 3.994 | 3.848 | 3.977 | 84,753 | +0.00(+0.09%) |
Sep 23, 2011 | 4.001 | 4.001 | 3.946 | 3.973 | 43,311 | +0.01(+0.22%) |
Sep 22, 2011 | 4.095 | 4.118 | 3.932 | 3.965 | 53,559 | -0.15(-3.75%) |
Sep 21, 2011 | 4.293 | 4.293 | 4.119 | 4.119 | 35,041 | -0.19(-4.51%) |
Sep 20, 2011 | 4.449 | 4.449 | 4.279 | 4.313 | 40,600 | +0.02(+0.57%) |
Sep 19, 2011 | 4.306 | 4.306 | 4.231 | 4.289 | 37,671 | -0.02(-0.48%) |
Sep 16, 2011 | 4.344 | 4.344 | 4.276 | 4.310 | 30,728 | +0.01(+0.24%) |
Sep 15, 2011 | 4.276 | 4.303 | 4.255 | 4.299 | 37,498 | +0.03(+0.64%) |
Sep 14, 2011 | 4.221 | 4.279 | 4.180 | 4.272 | 42,070 | +0.06(+1.46%) |
Sep 13, 2011 | 4.166 | 4.221 | 4.166 | 4.211 | 75,166 | +0.04(+1.06%) |
Sep 12, 2011 | 4.115 | 4.180 | 4.115 | 4.166 | 34,946 | -0.04(-0.97%) |
Sep 09, 2011 | 4.224 | 4.272 | 4.175 | 4.207 | 59,158 | -0.08(-1.81%) |
Sep 08, 2011 | 4.258 | 4.316 | 4.258 | 4.285 | 21,472 | -0.02(-0.49%) |
Sep 07, 2011 | 4.241 | 4.306 | 4.221 | 4.306 | 23,950 | +0.11(+2.68%) |
Sep 06, 2011 | 4.132 | 4.207 | 4.074 | 4.194 | 73,503 | -0.02(-0.57%) |
Sep 02, 2011 | 4.228 | 4.293 | 4.180 | 4.218 | 117,380 | -0.06(-1.36%) |