Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 4.442 | 4.509 | 4.417 | 4.490 | 125,422 | +0.15(+3.38%) |
Nov 29, 2011 | 4.362 | 4.391 | 4.343 | 4.343 | 98,667 | -0.01(-0.15%) |
Nov 28, 2011 | 4.410 | 4.455 | 4.324 | 4.349 | 94,101 | +0.04(+0.89%) |
Nov 25, 2011 | 4.324 | 4.343 | 4.311 | 4.311 | 19,281 | +0.01(+0.22%) |
Nov 23, 2011 | 4.362 | 4.362 | 4.282 | 4.302 | 86,674 | -0.09(-2.11%) |
Nov 22, 2011 | 4.442 | 4.442 | 4.372 | 4.394 | 56,873 | +0.03(+0.73%) |
Nov 21, 2011 | 4.471 | 4.471 | 4.362 | 4.362 | 56,406 | -0.14(-3.05%) |
Nov 18, 2011 | 4.541 | 4.544 | 4.490 | 4.499 | 67,596 | +0.04(+0.86%) |
Nov 17, 2011 | 4.508 | 4.527 | 4.439 | 4.461 | 87,216 | -0.06(-1.31%) |
Nov 16, 2011 | 4.527 | 4.539 | 4.486 | 4.520 | 147,007 | -0.03(-0.62%) |
Nov 15, 2011 | 4.558 | 4.558 | 4.514 | 4.548 | 110,684 | -0.02(-0.41%) |
Nov 14, 2011 | 4.629 | 4.629 | 4.548 | 4.567 | 73,342 | -0.05(-1.01%) |
Nov 11, 2011 | 4.592 | 4.617 | 4.589 | 4.614 | 107,818 | +0.09(+2.07%) |
Nov 10, 2011 | 4.564 | 4.564 | 4.502 | 4.520 | 101,728 | +0.01(+0.14%) |
Nov 09, 2011 | 4.564 | 4.564 | 4.443 | 4.514 | 90,338 | -0.08(-1.69%) |
Nov 08, 2011 | 4.595 | 4.601 | 4.542 | 4.592 | 43,804 | +0.05(+1.03%) |
Nov 07, 2011 | 4.570 | 4.573 | 4.530 | 4.545 | 77,345 | +0.01(+0.27%) |
Nov 04, 2011 | 4.570 | 4.576 | 4.514 | 4.533 | 51,024 | -0.04(-0.82%) |
Nov 03, 2011 | 4.576 | 4.576 | 4.477 | 4.570 | 48,413 | +0.04(+0.89%) |
Nov 02, 2011 | 4.517 | 4.533 | 4.474 | 4.530 | 73,285 | +0.04(+0.97%) |
Nov 01, 2011 | 4.514 | 4.520 | 4.439 | 4.486 | 88,012 | -0.09(-1.97%) |
Oct 31, 2011 | 4.651 | 4.660 | 4.545 | 4.576 | 71,068 | -0.10(-2.07%) |
Oct 28, 2011 | 4.776 | 4.776 | 4.667 | 4.673 | 102,493 | -0.09(-1.90%) |
Oct 27, 2011 | 4.744 | 4.791 | 4.735 | 4.763 | 68,839 | +0.12(+2.55%) |
Oct 26, 2011 | 4.654 | 4.664 | 4.579 | 4.645 | 71,640 | +0.04(+0.95%) |
Oct 25, 2011 | 4.636 | 4.636 | 4.576 | 4.601 | 66,719 | -0.04(-0.81%) |
Oct 24, 2011 | 4.586 | 4.645 | 4.581 | 4.639 | 111,423 | +0.07(+1.50%) |
Oct 21, 2011 | 4.523 | 4.592 | 4.523 | 4.570 | 39,878 | +0.07(+1.66%) |
Oct 20, 2011 | 4.474 | 4.499 | 4.436 | 4.495 | 68,527 | +0.03(+0.63%) |
Oct 19, 2011 | 4.530 | 4.561 | 4.464 | 4.467 | 96,965 | -0.06(-1.37%) |
Oct 18, 2011 | 4.492 | 4.530 | 4.411 | 4.530 | 82,279 | +0.07(+1.61%) |
Oct 17, 2011 | 4.583 | 4.583 | 4.446 | 4.458 | 100,922 | -0.09(-1.98%) |
Oct 14, 2011 | 4.489 | 4.570 | 4.477 | 4.548 | 69,250 | +0.09(+2.10%) |
Oct 13, 2011 | 4.455 | 4.492 | 4.414 | 4.455 | 84,097 | -0.06(-1.24%) |
Oct 12, 2011 | 4.439 | 4.520 | 4.439 | 4.511 | 83,281 | +0.09(+1.97%) |
Oct 11, 2011 | 4.380 | 4.514 | 4.380 | 4.424 | 71,219 | -0.01(-0.28%) |
Oct 10, 2011 | 4.302 | 4.436 | 4.302 | 4.436 | 109,055 | +0.21(+4.86%) |
Oct 07, 2011 | 4.321 | 4.327 | 4.209 | 4.231 | 55,014 | -0.06(-1.38%) |
Oct 06, 2011 | 4.234 | 4.290 | 4.175 | 4.290 | 76,950 | +0.07(+1.70%) |
Oct 05, 2011 | 4.113 | 4.234 | 4.113 | 4.218 | 214,096 | +0.08(+1.88%) |
Oct 04, 2011 | 4.066 | 4.141 | 4.047 | 4.141 | 140,721 | +0.02(+0.38%) |
Oct 03, 2011 | 4.184 | 4.237 | 4.113 | 4.125 | 95,776 | -0.09(-2.07%) |
Sep 30, 2011 | 4.209 | 4.324 | 4.205 | 4.212 | 127,939 | -0.03(-0.81%) |
Sep 29, 2011 | 4.212 | 4.262 | 4.180 | 4.246 | 90,309 | +0.08(+2.02%) |
Sep 28, 2011 | 4.178 | 4.225 | 4.142 | 4.162 | 121,072 | -0.02(-0.37%) |
Sep 27, 2011 | 4.200 | 4.228 | 4.178 | 4.178 | 55,297 | +0.07(+1.74%) |
Sep 26, 2011 | 4.078 | 4.118 | 4.041 | 4.106 | 61,114 | +0.05(+1.31%) |
Sep 23, 2011 | 4.035 | 4.091 | 4.035 | 4.053 | 66,353 | +0.02(+0.46%) |
Sep 22, 2011 | 4.100 | 4.119 | 4.000 | 4.035 | 121,775 | -0.21(-4.85%) |
Sep 21, 2011 | 4.290 | 4.334 | 4.240 | 4.240 | 69,780 | -0.07(-1.66%) |
Sep 20, 2011 | 4.312 | 4.346 | 4.284 | 4.312 | 126,475 | +0.00(+0.00%) |
Sep 19, 2011 | 4.302 | 4.318 | 4.249 | 4.312 | 97,935 | -0.02(-0.57%) |
Sep 16, 2011 | 4.337 | 4.365 | 4.321 | 4.337 | 77,798 | +0.00(+0.00%) |
Sep 15, 2011 | 4.287 | 4.337 | 4.287 | 4.337 | 73,805 | +0.07(+1.75%) |
Sep 14, 2011 | 4.212 | 4.268 | 4.187 | 4.262 | 108,458 | +0.06(+1.41%) |
Sep 13, 2011 | 4.178 | 4.203 | 4.139 | 4.203 | 64,599 | +0.04(+0.97%) |
Sep 12, 2011 | 4.156 | 4.175 | 4.112 | 4.162 | 110,658 | -0.03(-0.74%) |
Sep 09, 2011 | 4.259 | 4.268 | 4.156 | 4.193 | 137,891 | -0.10(-2.39%) |
Sep 08, 2011 | 4.271 | 4.312 | 4.259 | 4.296 | 203,547 | +0.01(+0.15%) |
Sep 07, 2011 | 4.274 | 4.290 | 4.240 | 4.290 | 105,162 | +0.06(+1.40%) |
Sep 06, 2011 | 4.240 | 4.246 | 4.159 | 4.231 | 219,193 | -0.06(-1.45%) |
Sep 02, 2011 | 4.327 | 4.343 | 4.293 | 4.293 | 164,905 | -0.08(-1.78%) |