Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 3.709 | 3.805 | 3.709 | 3.805 | 3,444 | +0.31(+8.96%) |
Nov 29, 2011 | 3.469 | 3.548 | 3.469 | 3.493 | 10,629 | +0.09(+2.56%) |
Nov 28, 2011 | 3.436 | 3.436 | 3.406 | 3.406 | 7,653 | +0.21(+6.63%) |
Nov 25, 2011 | 3.203 | 3.203 | 3.194 | 3.194 | 4,251 | -0.04(-1.20%) |
Nov 23, 2011 | 3.241 | 3.288 | 3.233 | 3.233 | 11,054 | -0.15(-4.38%) |
Nov 22, 2011 | 3.373 | 3.410 | 3.328 | 3.381 | 23,810 | -0.01(-0.17%) |
Nov 21, 2011 | 3.468 | 3.663 | 3.057 | 3.387 | 27,212 | -0.18(-5.01%) |
Nov 18, 2011 | 3.600 | 3.600 | 3.560 | 3.565 | 41,243 | +0.01(+0.36%) |
Nov 17, 2011 | 3.642 | 3.648 | 3.509 | 3.553 | 44,219 | -0.21(-5.65%) |
Nov 16, 2011 | 3.765 | 3.765 | 3.765 | 3.765 | 4,251 | -0.17(-4.44%) |
Nov 15, 2011 | 3.848 | 3.943 | 3.839 | 3.940 | 68,880 | +0.04(+0.93%) |
Nov 14, 2011 | 3.868 | 3.904 | 3.859 | 3.904 | 12,755 | -0.10(-2.47%) |
Nov 11, 2011 | 3.976 | 4.003 | 3.969 | 4.003 | 3,401 | +0.23(+6.08%) |
Nov 10, 2011 | 3.790 | 3.801 | 3.774 | 3.774 | 3,401 | +0.13(+3.55%) |
Nov 09, 2011 | 3.644 | 3.644 | 3.644 | 3.644 | 850 | -0.32(-8.10%) |
Nov 08, 2011 | 3.888 | 3.968 | 3.801 | 3.966 | 34,057 | +0.14(+3.70%) |
Nov 07, 2011 | 3.706 | 3.824 | 3.706 | 3.824 | 62,928 | +0.13(+3.56%) |
Nov 04, 2011 | 3.641 | 3.698 | 3.641 | 3.693 | 10,204 | -0.12(-3.08%) |
Nov 03, 2011 | 3.734 | 3.810 | 3.707 | 3.810 | 54,424 | +0.15(+4.18%) |
Nov 02, 2011 | 3.670 | 3.701 | 3.636 | 3.657 | 355,348 | +0.04(+0.97%) |
Nov 01, 2011 | 3.648 | 3.725 | 3.595 | 3.622 | 442,937 | -0.34(-8.63%) |
Oct 31, 2011 | 3.981 | 3.981 | 3.963 | 3.964 | 2,976 | -0.11(-2.60%) |
Oct 28, 2011 | 4.026 | 4.073 | 4.026 | 4.070 | 25,213 | +0.07(+1.83%) |
Oct 27, 2011 | 3.975 | 4.041 | 3.924 | 3.997 | 60,206 | +0.21(+5.47%) |
Oct 26, 2011 | 3.789 | 3.789 | 3.675 | 3.789 | 4,847 | +0.09(+2.56%) |
Oct 25, 2011 | 3.776 | 3.802 | 3.695 | 3.695 | 9,354 | -0.15(-3.86%) |
Oct 24, 2011 | 3.760 | 3.845 | 3.758 | 3.843 | 61,439 | +0.16(+4.38%) |
Oct 21, 2011 | 3.637 | 3.682 | 3.621 | 3.682 | 26,021 | +0.21(+6.17%) |
Oct 20, 2011 | 3.507 | 3.523 | 3.407 | 3.468 | 82,486 | -0.01(-0.17%) |
Oct 19, 2011 | 3.589 | 3.600 | 3.474 | 3.474 | 60,802 | -0.03(-0.77%) |
Oct 18, 2011 | 3.350 | 3.501 | 3.350 | 3.501 | 5,952 | +0.03(+0.88%) |
Oct 17, 2011 | 3.529 | 3.529 | 3.468 | 3.470 | 11,480 | -0.15(-4.13%) |
Oct 14, 2011 | 3.652 | 3.652 | 3.576 | 3.620 | 17,007 | +0.09(+2.67%) |
Oct 13, 2011 | 3.493 | 3.540 | 3.475 | 3.525 | 6,803 | -0.08(-2.25%) |
Oct 12, 2011 | 3.568 | 3.634 | 3.568 | 3.607 | 10,629 | +0.08(+2.30%) |
Oct 11, 2011 | 3.511 | 3.529 | 3.511 | 3.525 | 8,248 | +0.02(+0.54%) |
Oct 10, 2011 | 3.426 | 3.559 | 3.426 | 3.507 | 22,109 | +0.18(+5.37%) |
Oct 07, 2011 | 3.329 | 3.375 | 3.300 | 3.328 | 35,120 | +0.01(+0.35%) |
Oct 06, 2011 | 3.237 | 3.316 | 3.187 | 3.316 | 37,416 | +0.09(+2.81%) |
Oct 05, 2011 | 3.052 | 3.226 | 3.052 | 3.226 | 30,231 | +0.42(+15.01%) |
Oct 04, 2011 | 2.901 | 2.929 | 2.805 | 2.805 | 54,313 | -0.19(-6.32%) |
Oct 03, 2011 | 3.219 | 3.329 | 2.994 | 2.994 | 43,369 | -0.35(-10.57%) |
Sep 30, 2011 | 3.381 | 3.381 | 3.330 | 3.348 | 3,826 | -0.11(-3.10%) |
Sep 29, 2011 | 3.489 | 3.489 | 3.247 | 3.455 | 12,117 | +0.02(+0.48%) |
Sep 28, 2011 | 3.502 | 3.523 | 3.438 | 3.438 | 8,503 | -0.14(-4.04%) |
Sep 27, 2011 | 3.565 | 3.649 | 3.565 | 3.583 | 31,931 | +0.23(+6.73%) |
Sep 26, 2011 | 3.283 | 3.357 | 3.228 | 3.357 | 15,561 | +0.13(+3.97%) |
Sep 23, 2011 | 3.154 | 3.248 | 3.154 | 3.229 | 23,555 | +0.02(+0.59%) |
Sep 22, 2011 | 3.202 | 3.286 | 3.114 | 3.210 | 76,313 | -0.25(-7.21%) |
Sep 21, 2011 | 3.621 | 3.668 | 3.460 | 3.460 | 31,038 | -0.26(-7.02%) |
Sep 20, 2011 | 3.763 | 3.825 | 3.721 | 3.721 | 38,377 | +0.08(+2.20%) |
Sep 19, 2011 | 3.564 | 3.641 | 3.543 | 3.641 | 17,857 | -0.09(-2.33%) |
Sep 16, 2011 | 3.704 | 3.760 | 3.704 | 3.728 | 91,841 | +0.06(+1.54%) |
Sep 15, 2011 | 3.590 | 3.671 | 3.590 | 3.671 | 30,205 | +0.00(+0.10%) |
Sep 14, 2011 | 3.513 | 3.668 | 3.431 | 3.668 | 11,267 | +0.20(+5.91%) |
Sep 13, 2011 | 3.465 | 3.465 | 3.380 | 3.463 | 35,715 | +0.20(+6.13%) |
Sep 12, 2011 | 3.227 | 3.276 | 3.224 | 3.263 | 11,692 | -0.08(-2.49%) |
Sep 09, 2011 | 3.560 | 3.560 | 3.347 | 3.347 | 21,897 | -0.33(-8.99%) |
Sep 08, 2011 | 3.827 | 3.827 | 3.677 | 3.677 | 41,668 | -0.11(-3.00%) |
Sep 07, 2011 | 3.641 | 3.792 | 3.564 | 3.791 | 23,300 | +0.32(+9.18%) |
Sep 06, 2011 | 3.353 | 3.545 | 3.308 | 3.473 | 45,546 | -0.04(-1.24%) |
Sep 02, 2011 | 3.570 | 3.681 | 3.516 | 3.516 | 32,739 | -0.25(-6.68%) |