Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 4.308 | 4.340 | 4.301 | 4.312 | 285,103 | +0.08(+1.93%) |
Nov 29, 2011 | 4.227 | 4.259 | 4.227 | 4.230 | 165,427 | +0.02(+0.59%) |
Nov 28, 2011 | 4.241 | 4.291 | 4.198 | 4.205 | 302,650 | +0.04(+0.85%) |
Nov 25, 2011 | 4.156 | 4.205 | 4.156 | 4.170 | 64,592 | +0.00(+0.08%) |
Nov 23, 2011 | 4.174 | 4.191 | 4.166 | 4.166 | 372,314 | -0.04(-1.01%) |
Nov 22, 2011 | 4.209 | 4.234 | 4.184 | 4.209 | 199,136 | +0.00(+0.00%) |
Nov 21, 2011 | 4.205 | 4.209 | 4.159 | 4.209 | 184,708 | -0.04(-0.92%) |
Nov 18, 2011 | 4.244 | 4.248 | 4.209 | 4.248 | 178,930 | +0.03(+0.76%) |
Nov 17, 2011 | 4.287 | 4.291 | 4.202 | 4.216 | 281,389 | -0.05(-1.25%) |
Nov 16, 2011 | 4.308 | 4.322 | 4.269 | 4.269 | 397,393 | -0.06(-1.39%) |
Nov 15, 2011 | 4.223 | 4.340 | 4.223 | 4.330 | 405,634 | +0.09(+2.09%) |
Nov 14, 2011 | 4.287 | 4.301 | 4.241 | 4.241 | 208,784 | -0.06(-1.32%) |
Nov 11, 2011 | 4.322 | 4.365 | 4.294 | 4.298 | 368,374 | +0.03(+0.75%) |
Nov 10, 2011 | 4.287 | 4.312 | 4.255 | 4.266 | 371,823 | +0.02(+0.50%) |
Nov 09, 2011 | 4.276 | 4.305 | 4.220 | 4.244 | 337,854 | -0.11(-2.52%) |
Nov 08, 2011 | 4.333 | 4.354 | 4.319 | 4.354 | 271,191 | +0.02(+0.57%) |
Nov 07, 2011 | 4.308 | 4.340 | 4.296 | 4.330 | 144,713 | +0.01(+0.25%) |
Nov 04, 2011 | 4.269 | 4.322 | 4.269 | 4.319 | 171,682 | -0.01(-0.16%) |
Nov 03, 2011 | 4.319 | 4.332 | 4.266 | 4.326 | 339,577 | +0.04(+0.83%) |
Nov 02, 2011 | 4.315 | 4.337 | 4.266 | 4.291 | 296,911 | +0.01(+0.17%) |
Nov 01, 2011 | 4.319 | 4.330 | 4.273 | 4.283 | 237,118 | -0.09(-1.95%) |
Oct 31, 2011 | 4.503 | 4.503 | 4.351 | 4.369 | 339,295 | -0.10(-2.22%) |
Oct 28, 2011 | 4.354 | 4.468 | 4.337 | 4.468 | 381,003 | +0.06(+1.45%) |
Oct 27, 2011 | 4.344 | 4.404 | 4.333 | 4.404 | 599,080 | +0.13(+3.07%) |
Oct 26, 2011 | 4.276 | 4.287 | 4.227 | 4.273 | 341,876 | +0.05(+1.26%) |
Oct 25, 2011 | 4.266 | 4.287 | 4.213 | 4.220 | 289,443 | -0.07(-1.73%) |
Oct 24, 2011 | 4.269 | 4.308 | 4.269 | 4.294 | 222,710 | +0.03(+0.67%) |
Oct 21, 2011 | 4.291 | 4.298 | 4.259 | 4.266 | 399,898 | +0.03(+0.67%) |
Oct 20, 2011 | 4.237 | 4.262 | 4.227 | 4.237 | 506,536 | +0.02(+0.37%) |
Oct 19, 2011 | 4.260 | 4.277 | 4.222 | 4.222 | 426,035 | -0.03(-0.73%) |
Oct 18, 2011 | 4.177 | 4.267 | 4.156 | 4.253 | 319,111 | +0.08(+1.90%) |
Oct 17, 2011 | 4.211 | 4.211 | 4.160 | 4.173 | 272,386 | -0.06(-1.31%) |
Oct 14, 2011 | 4.201 | 4.229 | 4.188 | 4.229 | 337,630 | +0.09(+2.17%) |
Oct 13, 2011 | 4.118 | 4.177 | 4.101 | 4.139 | 550,231 | -0.01(-0.33%) |
Oct 12, 2011 | 4.173 | 4.211 | 4.139 | 4.153 | 680,166 | -0.01(-0.17%) |
Oct 11, 2011 | 4.167 | 4.198 | 4.156 | 4.160 | 291,842 | -0.01(-0.25%) |
Oct 10, 2011 | 4.132 | 4.218 | 4.132 | 4.170 | 327,036 | +0.08(+1.94%) |
Oct 07, 2011 | 4.122 | 4.122 | 4.073 | 4.091 | 442,223 | +0.02(+0.42%) |
Oct 06, 2011 | 4.015 | 4.081 | 4.001 | 4.073 | 239,596 | +0.06(+1.55%) |
Oct 05, 2011 | 3.939 | 4.032 | 3.918 | 4.011 | 791,230 | +0.09(+2.38%) |
Oct 04, 2011 | 3.852 | 3.949 | 3.797 | 3.918 | 610,759 | -0.00(-0.09%) |
Oct 03, 2011 | 3.994 | 4.015 | 3.897 | 3.921 | 358,734 | -0.09(-2.24%) |
Sep 30, 2011 | 4.042 | 4.063 | 4.001 | 4.011 | 128,932 | -0.06(-1.44%) |
Sep 29, 2011 | 4.115 | 4.135 | 4.032 | 4.070 | 311,874 | -0.00(-0.08%) |
Sep 28, 2011 | 4.104 | 4.115 | 4.039 | 4.073 | 564,058 | -0.02(-0.59%) |
Sep 27, 2011 | 4.084 | 4.142 | 4.080 | 4.097 | 249,608 | +0.07(+1.63%) |
Sep 26, 2011 | 4.018 | 4.039 | 3.970 | 4.032 | 313,375 | +0.04(+1.13%) |
Sep 23, 2011 | 3.973 | 4.013 | 3.946 | 3.987 | 357,741 | +0.01(+0.17%) |
Sep 22, 2011 | 3.866 | 4.160 | 3.866 | 3.980 | 430,068 | -0.11(-2.70%) |
Sep 21, 2011 | 4.180 | 4.194 | 4.091 | 4.091 | 266,665 | -0.09(-2.23%) |
Sep 20, 2011 | 4.201 | 4.222 | 4.177 | 4.184 | 412,263 | -0.00(-0.00%) |
Sep 19, 2011 | 4.173 | 4.198 | 4.132 | 4.184 | 375,055 | -0.03(-0.74%) |
Sep 16, 2011 | 4.229 | 4.242 | 4.194 | 4.215 | 450,166 | +0.00(+0.00%) |
Sep 15, 2011 | 4.201 | 4.236 | 4.184 | 4.215 | 315,458 | +0.05(+1.24%) |
Sep 14, 2011 | 4.122 | 4.215 | 4.088 | 4.163 | 436,971 | +0.05(+1.17%) |
Sep 13, 2011 | 4.063 | 4.115 | 4.046 | 4.115 | 287,392 | +0.06(+1.36%) |
Sep 12, 2011 | 3.973 | 4.060 | 3.973 | 4.060 | 460,401 | +0.02(+0.60%) |
Sep 09, 2011 | 4.066 | 4.066 | 3.994 | 4.035 | 473,223 | -0.05(-1.18%) |
Sep 08, 2011 | 4.073 | 4.122 | 4.073 | 4.084 | 311,240 | -0.03(-0.84%) |
Sep 07, 2011 | 4.084 | 4.123 | 4.053 | 4.118 | 336,547 | +0.10(+2.40%) |
Sep 06, 2011 | 3.963 | 4.035 | 3.918 | 4.022 | 350,527 | -0.03(-0.85%) |
Sep 02, 2011 | 4.077 | 4.087 | 4.042 | 4.056 | 219,060 | -0.09(-2.25%) |