Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 4.309 | 4.340 | 4.193 | 4.217 | 17,423 | -0.10(-2.22%) |
Nov 29, 2011 | 4.118 | 4.313 | 4.118 | 4.313 | 14,601 | +0.14(+3.36%) |
Nov 28, 2011 | 4.210 | 4.244 | 4.173 | 4.173 | 6,757 | -0.04(-0.89%) |
Nov 23, 2011 | 4.214 | 4.210 | 4.210 | 4.210 | 14,607 | +0.02(+0.41%) |
Nov 22, 2011 | 4.176 | 4.227 | 4.155 | 4.193 | 11,627 | +0.08(+1.83%) |
Nov 21, 2011 | 4.097 | 4.118 | 4.097 | 4.118 | 1,665 | -0.06(-1.39%) |
Nov 17, 2011 | 4.176 | 4.176 | 4.176 | 4.176 | 0 | -0.03(-0.73%) |
Nov 16, 2011 | 4.190 | 4.217 | 4.060 | 4.207 | 2,337 | -0.00(-0.08%) |
Nov 15, 2011 | 4.195 | 4.210 | 4.195 | 4.210 | 3,505 | +0.00(+0.01%) |
Nov 14, 2011 | 4.166 | 4.210 | 4.008 | 4.210 | 4,040 | +0.07(+1.69%) |
Nov 11, 2011 | 4.133 | 4.153 | 3.940 | 4.140 | 11,662 | -0.03(-0.81%) |
Nov 10, 2011 | 4.028 | 4.181 | 3.930 | 4.174 | 7,589 | +0.14(+3.40%) |
Nov 08, 2011 | 3.835 | 4.037 | 4.037 | 4.037 | 24,223 | +0.04(+1.06%) |
Nov 07, 2011 | 3.964 | 3.994 | 3.901 | 3.994 | 2,658 | -0.07(-1.67%) |
Nov 04, 2011 | 4.085 | 4.085 | 4.062 | 4.062 | 4,153 | -0.06(-1.40%) |
Nov 03, 2011 | 4.120 | 4.120 | 4.120 | 4.120 | 295 | +0.03(+0.83%) |
Nov 02, 2011 | 4.076 | 4.086 | 4.066 | 4.086 | 2,954 | -0.04(-0.90%) |
Nov 01, 2011 | 4.099 | 4.194 | 4.062 | 4.123 | 9,317 | +0.05(+1.25%) |
Oct 31, 2011 | 4.198 | 4.198 | 4.069 | 4.072 | 4,431 | -0.16(-3.76%) |
Oct 28, 2011 | 4.066 | 4.265 | 3.981 | 4.231 | 15,334 | +0.12(+2.88%) |
Oct 27, 2011 | 4.062 | 4.113 | 3.961 | 4.113 | 11,698 | +0.07(+1.67%) |
Oct 26, 2011 | 3.961 | 4.062 | 3.950 | 4.045 | 7,193 | +0.04(+1.01%) |
Oct 25, 2011 | 4.079 | 4.089 | 4.005 | 4.005 | 3,858 | -0.06(-1.42%) |
Oct 24, 2011 | 4.045 | 4.062 | 3.961 | 4.062 | 12,593 | +0.03(+0.76%) |
Oct 21, 2011 | 3.913 | 4.062 | 3.913 | 4.032 | 9,473 | +0.13(+3.30%) |
Oct 20, 2011 | 3.842 | 3.903 | 3.842 | 3.903 | 1,181 | +0.14(+3.78%) |
Oct 19, 2011 | 3.741 | 3.761 | 3.734 | 3.761 | 1,772 | -0.03(-0.71%) |
Oct 18, 2011 | 3.808 | 3.808 | 3.697 | 3.788 | 3,302 | -0.00(-0.09%) |
Oct 17, 2011 | 3.713 | 3.791 | 3.713 | 3.791 | 5,642 | +0.12(+3.23%) |
Oct 14, 2011 | 3.639 | 3.680 | 3.534 | 3.673 | 10,611 | +0.05(+1.40%) |
Oct 13, 2011 | 3.598 | 3.649 | 3.480 | 3.622 | 7,370 | -0.01(-0.28%) |
Oct 12, 2011 | 3.734 | 3.734 | 3.588 | 3.632 | 11,639 | -0.08(-2.10%) |
Oct 11, 2011 | 3.791 | 3.791 | 3.710 | 3.710 | 1,772 | -0.08(-2.23%) |
Oct 10, 2011 | 3.893 | 3.900 | 3.571 | 3.795 | 21,502 | -0.08(-2.18%) |
Oct 07, 2011 | 3.978 | 3.978 | 3.798 | 3.879 | 14,336 | -0.10(-2.47%) |
Oct 06, 2011 | 4.059 | 4.072 | 3.893 | 3.978 | 21,756 | +0.11(+2.80%) |
Oct 05, 2011 | 3.829 | 3.893 | 3.791 | 3.869 | 8,493 | +0.10(+2.57%) |
Oct 04, 2011 | 3.798 | 3.798 | 3.764 | 3.772 | 2,156 | -0.10(-2.59%) |
Oct 03, 2011 | 3.768 | 3.873 | 3.768 | 3.873 | 590 | +0.11(+3.06%) |
Sep 30, 2011 | 3.757 | 3.883 | 3.757 | 3.758 | 10,386 | +0.03(+0.92%) |
Sep 29, 2011 | 3.598 | 3.791 | 3.598 | 3.724 | 11,689 | +0.12(+3.43%) |
Sep 28, 2011 | 3.493 | 3.600 | 3.493 | 3.600 | 2,658 | +0.09(+2.46%) |
Sep 27, 2011 | 3.653 | 3.656 | 3.493 | 3.514 | 5,290 | -0.09(-2.44%) |
Sep 26, 2011 | 3.504 | 3.615 | 3.504 | 3.602 | 6,203 | +0.10(+2.90%) |
Sep 23, 2011 | 3.565 | 3.565 | 3.500 | 3.500 | 5,042 | -0.15(-4.08%) |
Sep 22, 2011 | 3.686 | 3.686 | 3.507 | 3.649 | 17,461 | -0.09(-2.44%) |
Sep 21, 2011 | 3.734 | 3.771 | 3.734 | 3.741 | 3,305 | +0.01(+0.18%) |
Sep 20, 2011 | 3.710 | 3.737 | 3.710 | 3.734 | 7,092 | -0.05(-1.34%) |
Sep 19, 2011 | 3.727 | 3.808 | 3.727 | 3.785 | 2,962 | -0.04(-0.97%) |
Sep 16, 2011 | 3.734 | 3.822 | 3.734 | 3.822 | 9,807 | +0.09(+2.45%) |
Sep 15, 2011 | 3.795 | 3.822 | 3.676 | 3.730 | 14,947 | -0.06(-1.52%) |
Sep 14, 2011 | 3.873 | 3.876 | 3.788 | 3.788 | 3,645 | -0.03(-0.89%) |
Sep 13, 2011 | 3.808 | 3.825 | 3.747 | 3.822 | 3,539 | +0.00(+0.00%) |
Sep 12, 2011 | 3.917 | 3.917 | 3.808 | 3.822 | 3,284 | -0.10(-2.50%) |
Sep 07, 2011 | 4.096 | 3.920 | 3.920 | 3.920 | 6,499 | -0.13(-3.18%) |
Sep 06, 2011 | 3.984 | 4.096 | 3.835 | 4.049 | 8,419 | +0.02(+0.50%) |
Sep 02, 2011 | 3.988 | 4.113 | 3.988 | 4.028 | 4,307 | +0.02(+0.51%) |