Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 3.645 | 3.676 | 3.639 | 3.676 | 1,025,653 | +0.08(+2.17%) |
Nov 29, 2011 | 3.585 | 3.610 | 3.582 | 3.598 | 573,868 | +0.02(+0.52%) |
Nov 28, 2011 | 3.573 | 3.588 | 3.557 | 3.579 | 548,796 | +0.07(+1.87%) |
Nov 25, 2011 | 3.473 | 3.529 | 3.473 | 3.513 | 341,956 | +0.03(+0.72%) |
Nov 23, 2011 | 3.504 | 3.515 | 3.488 | 3.488 | 526,544 | -0.04(-1.24%) |
Nov 22, 2011 | 3.567 | 3.579 | 3.529 | 3.532 | 891,788 | -0.03(-0.79%) |
Nov 21, 2011 | 3.567 | 3.573 | 3.520 | 3.560 | 736,798 | -0.04(-1.04%) |
Nov 18, 2011 | 3.598 | 3.609 | 3.582 | 3.598 | 440,920 | +0.01(+0.26%) |
Nov 17, 2011 | 3.614 | 3.614 | 3.567 | 3.588 | 747,311 | -0.01(-0.35%) |
Nov 16, 2011 | 3.626 | 3.642 | 3.598 | 3.601 | 951,150 | -0.04(-1.20%) |
Nov 15, 2011 | 3.598 | 3.645 | 3.582 | 3.645 | 1,084,760 | +0.05(+1.30%) |
Nov 14, 2011 | 3.642 | 3.648 | 3.592 | 3.598 | 1,136,611 | -0.05(-1.29%) |
Nov 11, 2011 | 3.654 | 3.679 | 3.639 | 3.645 | 736,824 | +0.03(+0.78%) |
Nov 10, 2011 | 3.610 | 3.626 | 3.598 | 3.617 | 554,032 | +0.03(+0.96%) |
Nov 09, 2011 | 3.610 | 3.620 | 3.570 | 3.582 | 623,773 | -0.09(-2.47%) |
Nov 08, 2011 | 3.660 | 3.673 | 3.633 | 3.673 | 602,332 | +0.03(+0.69%) |
Nov 07, 2011 | 3.635 | 3.648 | 3.610 | 3.648 | 651,827 | +0.02(+0.60%) |
Nov 04, 2011 | 3.601 | 3.645 | 3.592 | 3.626 | 548,247 | +0.00(+0.09%) |
Nov 03, 2011 | 3.610 | 3.635 | 3.585 | 3.623 | 760,102 | +0.04(+1.05%) |
Nov 02, 2011 | 3.579 | 3.595 | 3.560 | 3.585 | 655,966 | +0.03(+0.97%) |
Nov 01, 2011 | 3.545 | 3.585 | 3.538 | 3.551 | 699,459 | -0.05(-1.39%) |
Oct 31, 2011 | 3.654 | 3.654 | 3.598 | 3.601 | 840,461 | -0.09(-2.37%) |
Oct 28, 2011 | 3.701 | 3.701 | 3.667 | 3.689 | 948,213 | -0.03(-0.76%) |
Oct 27, 2011 | 3.676 | 3.723 | 3.673 | 3.717 | 1,104,229 | +0.10(+2.77%) |
Oct 26, 2011 | 3.592 | 3.620 | 3.563 | 3.617 | 750,421 | +0.06(+1.76%) |
Oct 25, 2011 | 3.598 | 3.609 | 3.554 | 3.554 | 907,549 | -0.08(-2.15%) |
Oct 24, 2011 | 3.614 | 3.632 | 3.614 | 3.632 | 808,648 | +0.03(+0.69%) |
Oct 21, 2011 | 3.585 | 3.614 | 3.582 | 3.607 | 617,150 | +0.04(+1.14%) |
Oct 20, 2011 | 3.579 | 3.579 | 3.532 | 3.567 | 691,605 | -0.01(-0.26%) |
Oct 19, 2011 | 3.601 | 3.614 | 3.554 | 3.576 | 868,394 | -0.03(-0.95%) |
Oct 18, 2011 | 3.538 | 3.610 | 3.520 | 3.610 | 1,023,454 | +0.08(+2.12%) |
Oct 17, 2011 | 3.582 | 3.582 | 3.520 | 3.535 | 580,945 | -0.06(-1.74%) |
Oct 14, 2011 | 3.576 | 3.598 | 3.563 | 3.598 | 536,973 | +0.05(+1.41%) |
Oct 13, 2011 | 3.520 | 3.560 | 3.510 | 3.548 | 617,070 | -0.01(-0.26%) |
Oct 12, 2011 | 3.548 | 3.579 | 3.542 | 3.557 | 603,853 | +0.03(+0.89%) |
Oct 11, 2011 | 3.498 | 3.535 | 3.498 | 3.526 | 500,238 | +0.00(+0.09%) |
Oct 10, 2011 | 3.482 | 3.526 | 3.482 | 3.523 | 553,083 | +0.08(+2.46%) |
Oct 07, 2011 | 3.466 | 3.470 | 3.413 | 3.438 | 639,489 | -0.01(-0.18%) |
Oct 06, 2011 | 3.382 | 3.445 | 3.379 | 3.445 | 789,969 | +0.05(+1.38%) |
Oct 05, 2011 | 3.335 | 3.398 | 3.319 | 3.398 | 1,588,716 | +0.08(+2.55%) |
Oct 04, 2011 | 3.288 | 3.319 | 3.226 | 3.313 | 1,184,166 | -0.01(-0.19%) |
Oct 03, 2011 | 3.407 | 3.416 | 3.307 | 3.319 | 911,896 | -0.10(-2.84%) |
Sep 30, 2011 | 3.451 | 3.460 | 3.398 | 3.416 | 708,287 | -0.05(-1.53%) |
Sep 29, 2011 | 3.507 | 3.510 | 3.429 | 3.470 | 795,316 | +0.02(+0.45%) |
Sep 28, 2011 | 3.510 | 3.517 | 3.438 | 3.454 | 454,831 | -0.05(-1.34%) |
Sep 27, 2011 | 3.517 | 3.535 | 3.454 | 3.501 | 918,976 | +0.04(+1.27%) |
Sep 26, 2011 | 3.451 | 3.492 | 3.398 | 3.457 | 958,077 | +0.04(+1.10%) |
Sep 23, 2011 | 3.395 | 3.429 | 3.376 | 3.420 | 596,505 | +0.02(+0.46%) |
Sep 22, 2011 | 3.376 | 3.426 | 3.360 | 3.404 | 1,060,011 | -0.07(-2.07%) |
Sep 21, 2011 | 3.560 | 3.592 | 3.476 | 3.476 | 883,129 | -0.08(-2.18%) |
Sep 20, 2011 | 3.566 | 3.596 | 3.553 | 3.553 | 1,246,278 | +0.00(+0.00%) |
Sep 19, 2011 | 3.541 | 3.562 | 3.511 | 3.553 | 780,604 | -0.03(-0.76%) |
Sep 16, 2011 | 3.575 | 3.596 | 3.541 | 3.581 | 863,620 | +0.01(+0.17%) |
Sep 15, 2011 | 3.538 | 3.584 | 3.523 | 3.575 | 1,025,059 | +0.06(+1.82%) |
Sep 14, 2011 | 3.477 | 3.544 | 3.450 | 3.511 | 736,106 | +0.05(+1.32%) |
Sep 13, 2011 | 3.423 | 3.465 | 3.389 | 3.465 | 760,928 | +0.05(+1.42%) |
Sep 12, 2011 | 3.368 | 3.417 | 3.344 | 3.417 | 707,566 | +0.01(+0.27%) |
Sep 09, 2011 | 3.426 | 3.444 | 3.365 | 3.407 | 1,177,554 | -0.04(-1.06%) |
Sep 08, 2011 | 3.450 | 3.477 | 3.435 | 3.444 | 788,691 | -0.03(-0.87%) |
Sep 07, 2011 | 3.480 | 3.480 | 3.414 | 3.474 | 609,480 | +0.09(+2.51%) |
Sep 06, 2011 | 3.341 | 3.389 | 3.331 | 3.389 | 786,562 | -0.03(-0.80%) |
Sep 02, 2011 | 3.404 | 3.444 | 3.398 | 3.417 | 917,672 | -0.06(-1.75%) |