Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 3.352 | 3.411 | 3.352 | 3.401 | 522,550 | +0.13(+3.88%) |
Nov 29, 2011 | 3.263 | 3.302 | 3.263 | 3.274 | 278,324 | +0.02(+0.54%) |
Nov 28, 2011 | 3.256 | 3.313 | 3.242 | 3.256 | 329,951 | +0.08(+2.44%) |
Nov 25, 2011 | 3.172 | 3.210 | 3.172 | 3.179 | 245,670 | -0.01(-0.33%) |
Nov 23, 2011 | 3.228 | 3.228 | 3.185 | 3.189 | 551,024 | -0.07(-2.06%) |
Nov 22, 2011 | 3.260 | 3.278 | 3.239 | 3.256 | 640,651 | -0.02(-0.54%) |
Nov 21, 2011 | 3.288 | 3.288 | 3.239 | 3.274 | 415,589 | -0.06(-1.69%) |
Nov 18, 2011 | 3.334 | 3.348 | 3.309 | 3.330 | 376,347 | +0.00(+0.00%) |
Nov 17, 2011 | 3.415 | 3.426 | 3.313 | 3.330 | 683,389 | -0.07(-2.17%) |
Nov 16, 2011 | 3.428 | 3.465 | 3.404 | 3.404 | 931,544 | -0.05(-1.45%) |
Nov 15, 2011 | 3.414 | 3.465 | 3.411 | 3.455 | 312,596 | +0.02(+0.68%) |
Nov 14, 2011 | 3.458 | 3.458 | 3.418 | 3.431 | 314,262 | -0.02(-0.68%) |
Nov 11, 2011 | 3.428 | 3.478 | 3.428 | 3.455 | 325,802 | +0.06(+1.68%) |
Nov 10, 2011 | 3.394 | 3.421 | 3.358 | 3.398 | 400,309 | +0.03(+0.90%) |
Nov 09, 2011 | 3.425 | 3.431 | 3.364 | 3.368 | 351,190 | -0.13(-3.64%) |
Nov 08, 2011 | 3.448 | 3.495 | 3.431 | 3.495 | 491,946 | +0.05(+1.58%) |
Nov 07, 2011 | 3.418 | 3.443 | 3.391 | 3.441 | 341,282 | +0.01(+0.27%) |
Nov 04, 2011 | 3.404 | 3.435 | 3.384 | 3.431 | 168,749 | -0.00(-0.10%) |
Nov 03, 2011 | 3.398 | 3.441 | 3.371 | 3.435 | 542,972 | +0.07(+1.99%) |
Nov 02, 2011 | 3.384 | 3.408 | 3.334 | 3.368 | 588,901 | +0.05(+1.52%) |
Nov 01, 2011 | 3.327 | 3.364 | 3.284 | 3.317 | 568,554 | -0.10(-2.85%) |
Oct 31, 2011 | 3.465 | 3.465 | 3.408 | 3.414 | 347,889 | -0.07(-2.02%) |
Oct 28, 2011 | 3.475 | 3.502 | 3.471 | 3.485 | 579,682 | +0.00(+0.00%) |
Oct 27, 2011 | 3.471 | 3.515 | 3.455 | 3.485 | 523,272 | +0.09(+2.77%) |
Oct 26, 2011 | 3.374 | 3.398 | 3.324 | 3.391 | 253,653 | +0.04(+1.30%) |
Oct 25, 2011 | 3.391 | 3.398 | 3.347 | 3.347 | 302,020 | -0.07(-2.06%) |
Oct 24, 2011 | 3.364 | 3.426 | 3.364 | 3.418 | 254,429 | +0.05(+1.49%) |
Oct 21, 2011 | 3.344 | 3.381 | 3.337 | 3.368 | 460,446 | +0.06(+1.93%) |
Oct 20, 2011 | 3.297 | 3.321 | 3.254 | 3.304 | 227,218 | +0.01(+0.31%) |
Oct 19, 2011 | 3.334 | 3.347 | 3.280 | 3.294 | 221,294 | -0.05(-1.40%) |
Oct 18, 2011 | 3.254 | 3.358 | 3.230 | 3.341 | 275,737 | +0.07(+2.26%) |
Oct 17, 2011 | 3.321 | 3.321 | 3.257 | 3.267 | 195,978 | -0.06(-1.91%) |
Oct 14, 2011 | 3.294 | 3.331 | 3.287 | 3.331 | 236,281 | +0.06(+1.95%) |
Oct 13, 2011 | 3.247 | 3.274 | 3.217 | 3.267 | 161,091 | -0.00(-0.10%) |
Oct 12, 2011 | 3.264 | 3.310 | 3.264 | 3.270 | 192,847 | +0.03(+0.93%) |
Oct 11, 2011 | 3.224 | 3.254 | 3.211 | 3.240 | 221,729 | +0.00(+0.10%) |
Oct 10, 2011 | 3.170 | 3.237 | 3.170 | 3.237 | 390,822 | +0.10(+3.32%) |
Oct 07, 2011 | 3.160 | 3.173 | 3.117 | 3.133 | 270,947 | -0.02(-0.64%) |
Oct 06, 2011 | 3.126 | 3.157 | 3.120 | 3.153 | 356,177 | +0.06(+1.84%) |
Oct 05, 2011 | 3.026 | 3.096 | 3.002 | 3.096 | 385,462 | +0.07(+2.33%) |
Oct 04, 2011 | 2.952 | 3.036 | 2.892 | 3.026 | 919,043 | +0.03(+1.12%) |
Oct 03, 2011 | 3.065 | 3.086 | 2.989 | 2.992 | 754,230 | -0.09(-3.04%) |
Sep 30, 2011 | 3.106 | 3.146 | 3.086 | 3.086 | 354,995 | -0.07(-2.13%) |
Sep 29, 2011 | 3.190 | 3.210 | 3.106 | 3.153 | 376,231 | +0.01(+0.43%) |
Sep 28, 2011 | 3.210 | 3.234 | 3.133 | 3.140 | 313,190 | -0.06(-1.78%) |
Sep 27, 2011 | 3.224 | 3.257 | 3.187 | 3.197 | 759,387 | +0.02(+0.74%) |
Sep 26, 2011 | 3.140 | 3.177 | 3.096 | 3.173 | 591,443 | +0.06(+2.05%) |
Sep 23, 2011 | 3.079 | 3.126 | 3.079 | 3.110 | 294,443 | +0.00(+0.11%) |
Sep 22, 2011 | 3.160 | 3.160 | 3.063 | 3.106 | 980,466 | -0.12(-3.74%) |
Sep 21, 2011 | 3.329 | 3.329 | 3.217 | 3.227 | 243,715 | -0.10(-3.12%) |
Sep 20, 2011 | 3.361 | 3.384 | 3.321 | 3.331 | 901,107 | -0.01(-0.30%) |
Sep 19, 2011 | 3.327 | 3.358 | 3.294 | 3.341 | 162,464 | -0.04(-1.29%) |
Sep 16, 2011 | 3.368 | 3.398 | 3.361 | 3.384 | 257,700 | +0.02(+0.60%) |
Sep 15, 2011 | 3.331 | 3.374 | 3.324 | 3.364 | 414,255 | +0.05(+1.62%) |
Sep 14, 2011 | 3.267 | 3.351 | 3.247 | 3.311 | 561,341 | +0.05(+1.54%) |
Sep 13, 2011 | 3.227 | 3.274 | 3.217 | 3.260 | 404,042 | +0.03(+1.04%) |
Sep 12, 2011 | 3.183 | 3.230 | 3.156 | 3.227 | 375,751 | +0.00(+0.00%) |
Sep 09, 2011 | 3.277 | 3.277 | 3.203 | 3.227 | 259,598 | -0.08(-2.43%) |
Sep 08, 2011 | 3.321 | 3.361 | 3.307 | 3.307 | 686,047 | -0.02(-0.60%) |
Sep 07, 2011 | 3.304 | 3.337 | 3.291 | 3.327 | 482,885 | +0.08(+2.48%) |
Sep 06, 2011 | 3.180 | 3.247 | 3.180 | 3.247 | 184,613 | -0.04(-1.22%) |
Sep 02, 2011 | 3.341 | 3.341 | 3.270 | 3.287 | 338,205 | -0.09(-2.58%) |