Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 4.150 | 4.170 | 3.950 | 4.120 | 17,981,124 | +0.06(+1.48%) |
Nov 29, 2011 | 3.670 | 4.080 | 3.660 | 4.060 | 20,667,940 | +0.38(+10.33%) |
Nov 28, 2011 | 3.570 | 3.680 | 3.550 | 3.680 | 4,429,141 | +0.20(+5.75%) |
Nov 25, 2011 | 3.400 | 3.570 | 3.400 | 3.480 | 2,136,961 | +0.08(+2.35%) |
Nov 23, 2011 | 3.450 | 3.535 | 3.400 | 3.400 | 5,630,439 | -0.09(-2.58%) |
Nov 22, 2011 | 3.580 | 3.630 | 3.490 | 3.490 | 4,676,409 | -0.10(-2.79%) |
Nov 21, 2011 | 3.650 | 3.680 | 3.570 | 3.590 | 2,943,015 | -0.11(-2.97%) |
Nov 18, 2011 | 3.730 | 3.780 | 3.670 | 3.700 | 2,841,147 | +0.00(+0.00%) |
Nov 17, 2011 | 3.880 | 3.950 | 3.680 | 3.700 | 7,073,445 | -0.15(-3.90%) |
Nov 16, 2011 | 3.930 | 3.950 | 3.830 | 3.850 | 5,632,501 | -0.11(-2.78%) |
Nov 15, 2011 | 4.020 | 4.070 | 3.920 | 3.960 | 3,830,990 | -0.06(-1.49%) |
Nov 14, 2011 | 4.110 | 4.225 | 4.020 | 4.020 | 4,462,697 | -0.10(-2.43%) |
Nov 11, 2011 | 4.190 | 4.220 | 4.080 | 4.120 | 3,403,455 | +0.01(+0.24%) |
Nov 10, 2011 | 4.160 | 4.230 | 4.010 | 4.110 | 3,406,018 | -0.01(-0.24%) |
Nov 09, 2011 | 4.250 | 4.280 | 4.110 | 4.120 | 3,907,122 | -0.21(-4.85%) |
Nov 08, 2011 | 4.340 | 4.350 | 4.250 | 4.330 | 3,905,909 | +0.04(+0.93%) |
Nov 07, 2011 | 4.370 | 4.390 | 4.270 | 4.290 | 2,947,088 | -0.10(-2.28%) |
Nov 04, 2011 | 4.390 | 4.420 | 4.330 | 4.390 | 2,675,427 | -0.06(-1.35%) |
Nov 03, 2011 | 4.330 | 4.470 | 4.260 | 4.450 | 4,097,017 | +0.16(+3.73%) |
Nov 02, 2011 | 4.350 | 4.430 | 4.250 | 4.290 | 3,955,202 | -0.01(-0.23%) |
Nov 01, 2011 | 4.320 | 4.430 | 4.300 | 4.300 | 3,769,398 | -0.18(-4.02%) |
Oct 31, 2011 | 4.470 | 4.550 | 4.400 | 4.480 | 2,172,946 | -0.07(-1.54%) |
Oct 28, 2011 | 4.620 | 4.660 | 4.550 | 4.550 | 3,180,288 | -0.11(-2.36%) |
Oct 27, 2011 | 4.540 | 4.700 | 4.450 | 4.660 | 5,066,769 | +0.24(+5.43%) |
Oct 26, 2011 | 4.450 | 4.490 | 4.230 | 4.420 | 4,124,062 | +0.06(+1.38%) |
Oct 25, 2011 | 4.530 | 4.540 | 4.280 | 4.360 | 4,776,681 | -0.19(-4.18%) |
Oct 24, 2011 | 4.340 | 4.600 | 4.300 | 4.550 | 3,036,922 | +0.23(+5.32%) |
Oct 21, 2011 | 4.500 | 4.500 | 4.220 | 4.320 | 4,147,128 | -0.04(-0.92%) |
Oct 20, 2011 | 4.460 | 4.470 | 4.210 | 4.360 | 5,846,269 | +0.04(+0.93%) |
Oct 19, 2011 | 4.560 | 4.600 | 4.300 | 4.320 | 7,086,392 | -0.31(-6.70%) |
Oct 18, 2011 | 4.490 | 4.740 | 4.440 | 4.630 | 3,861,668 | +0.18(+4.04%) |
Oct 17, 2011 | 4.640 | 4.660 | 4.420 | 4.450 | 2,857,804 | -0.14(-3.05%) |
Oct 14, 2011 | 4.620 | 4.630 | 4.490 | 4.590 | 2,211,667 | +0.02(+0.44%) |
Oct 13, 2011 | 4.470 | 4.610 | 4.360 | 4.570 | 3,227,833 | +0.05(+1.11%) |
Oct 12, 2011 | 4.340 | 4.540 | 4.320 | 4.520 | 6,054,396 | +0.24(+5.61%) |
Oct 11, 2011 | 3.970 | 4.310 | 3.970 | 4.280 | 4,719,965 | +0.28(+7.00%) |
Oct 10, 2011 | 3.950 | 4.020 | 3.900 | 4.000 | 3,016,052 | +0.13(+3.36%) |
Oct 07, 2011 | 3.930 | 3.970 | 3.810 | 3.870 | 4,204,977 | +0.01(+0.26%) |
Oct 06, 2011 | 3.860 | 3.880 | 3.760 | 3.860 | 3,461,296 | +0.07(+1.85%) |
Oct 05, 2011 | 3.780 | 3.880 | 3.670 | 3.790 | 5,042,234 | +0.02(+0.53%) |
Oct 04, 2011 | 3.710 | 3.780 | 3.550 | 3.770 | 6,065,006 | +0.28(+8.02%) |
Oct 03, 2011 | 4.100 | 4.130 | 3.490 | 3.490 | 9,011,683 | -0.60(-14.67%) |
Sep 30, 2011 | 4.180 | 4.290 | 4.090 | 4.090 | 3,346,288 | -0.17(-3.99%) |
Sep 29, 2011 | 4.190 | 4.280 | 4.130 | 4.260 | 3,866,303 | +0.16(+3.90%) |
Sep 28, 2011 | 4.230 | 4.280 | 4.100 | 4.100 | 2,890,552 | -0.13(-3.07%) |
Sep 27, 2011 | 4.510 | 4.520 | 4.170 | 4.230 | 4,732,647 | -0.19(-4.30%) |
Sep 26, 2011 | 4.290 | 4.430 | 4.270 | 4.420 | 4,998,430 | +0.22(+5.24%) |
Sep 23, 2011 | 4.090 | 4.290 | 4.070 | 4.200 | 4,971,519 | +0.09(+2.19%) |
Sep 22, 2011 | 4.060 | 4.260 | 4.050 | 4.110 | 5,124,092 | -0.05(-1.20%) |
Sep 21, 2011 | 4.330 | 4.500 | 4.150 | 4.160 | 4,535,127 | -0.19(-4.37%) |
Sep 20, 2011 | 4.470 | 4.555 | 4.350 | 4.350 | 3,174,728 | -0.10(-2.25%) |
Sep 19, 2011 | 4.410 | 4.490 | 4.360 | 4.450 | 3,426,921 | -0.05(-1.11%) |
Sep 16, 2011 | 4.500 | 4.590 | 4.470 | 4.500 | 4,276,166 | +0.00(+0.00%) |
Sep 15, 2011 | 4.460 | 4.540 | 4.380 | 4.500 | 3,507,859 | +0.10(+2.27%) |
Sep 14, 2011 | 4.400 | 4.490 | 4.330 | 4.400 | 5,121,260 | +0.04(+0.92%) |
Sep 13, 2011 | 4.170 | 4.385 | 4.100 | 4.360 | 5,518,985 | +0.21(+4.93%) |
Sep 12, 2011 | 3.980 | 4.160 | 3.950 | 4.155 | 4,405,020 | +0.15(+3.62%) |
Sep 09, 2011 | 4.040 | 4.170 | 3.980 | 4.010 | 3,811,106 | -0.04(-0.99%) |
Sep 08, 2011 | 4.140 | 4.180 | 4.030 | 4.050 | 2,671,418 | -0.12(-2.88%) |
Sep 07, 2011 | 4.120 | 4.190 | 4.070 | 4.170 | 2,828,355 | +0.12(+2.96%) |
Sep 06, 2011 | 3.970 | 4.060 | 3.900 | 4.050 | 2,921,990 | -0.03(-0.74%) |
Sep 02, 2011 | 4.130 | 4.220 | 4.050 | 4.080 | 2,710,013 | -0.12(-2.86%) |