Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 3.975 | 4.029 | 3.925 | 4.002 | 3,912,887 | +0.12(+2.99%) |
Nov 29, 2011 | 3.940 | 3.979 | 3.882 | 3.886 | 2,132,015 | -0.06(-1.47%) |
Nov 28, 2011 | 3.878 | 3.952 | 3.863 | 3.944 | 2,280,225 | +0.15(+3.98%) |
Nov 25, 2011 | 3.808 | 3.843 | 3.793 | 3.793 | 1,392,214 | -0.02(-0.61%) |
Nov 23, 2011 | 3.816 | 3.847 | 3.804 | 3.816 | 2,747,638 | -0.04(-1.10%) |
Nov 22, 2011 | 3.878 | 3.897 | 3.812 | 3.859 | 1,912,841 | -0.01(-0.30%) |
Nov 21, 2011 | 3.870 | 3.890 | 3.773 | 3.870 | 6,056,035 | -0.04(-0.99%) |
Nov 18, 2011 | 3.967 | 4.006 | 3.894 | 3.909 | 2,911,897 | -0.06(-1.46%) |
Nov 17, 2011 | 4.060 | 4.068 | 3.948 | 3.967 | 1,472,060 | -0.09(-2.10%) |
Nov 16, 2011 | 4.134 | 4.165 | 4.041 | 4.052 | 2,504,368 | -0.14(-3.24%) |
Nov 15, 2011 | 3.983 | 4.200 | 3.971 | 4.188 | 1,932,238 | +0.22(+5.67%) |
Nov 14, 2011 | 4.138 | 4.145 | 3.944 | 3.963 | 2,018,512 | -0.20(-4.84%) |
Nov 11, 2011 | 4.103 | 4.176 | 4.080 | 4.165 | 1,203,492 | +0.10(+2.38%) |
Nov 10, 2011 | 4.111 | 4.138 | 4.025 | 4.068 | 1,544,726 | +0.01(+0.19%) |
Nov 09, 2011 | 4.118 | 4.172 | 4.056 | 4.060 | 1,615,933 | -0.14(-3.41%) |
Nov 08, 2011 | 4.211 | 4.242 | 4.140 | 4.203 | 2,064,447 | +0.02(+0.46%) |
Nov 07, 2011 | 4.203 | 4.262 | 4.165 | 4.184 | 1,639,017 | -0.05(-1.28%) |
Nov 04, 2011 | 4.378 | 4.378 | 4.223 | 4.238 | 1,862,174 | -0.23(-5.12%) |
Nov 03, 2011 | 4.405 | 4.471 | 4.300 | 4.467 | 1,225,995 | +0.07(+1.59%) |
Nov 02, 2011 | 4.370 | 4.440 | 4.308 | 4.397 | 977,578 | +0.07(+1.61%) |
Nov 01, 2011 | 4.339 | 4.506 | 4.312 | 4.327 | 1,370,400 | -0.17(-3.87%) |
Oct 31, 2011 | 4.564 | 4.566 | 4.498 | 4.502 | 1,153,376 | -0.12(-2.60%) |
Oct 28, 2011 | 4.591 | 4.653 | 4.568 | 4.622 | 1,169,604 | +0.01(+0.17%) |
Oct 27, 2011 | 4.513 | 4.649 | 4.455 | 4.614 | 2,562,298 | +0.21(+4.84%) |
Oct 26, 2011 | 4.339 | 4.401 | 4.296 | 4.401 | 1,962,263 | +0.12(+2.81%) |
Oct 25, 2011 | 4.386 | 4.397 | 4.277 | 4.281 | 1,324,091 | -0.15(-3.41%) |
Oct 24, 2011 | 4.277 | 4.432 | 4.227 | 4.432 | 2,487,949 | +0.16(+3.72%) |
Oct 21, 2011 | 4.471 | 4.490 | 4.157 | 4.273 | 2,967,127 | -0.12(-2.82%) |
Oct 20, 2011 | 4.413 | 4.428 | 4.300 | 4.397 | 1,032,170 | -0.02(-0.44%) |
Oct 19, 2011 | 4.378 | 4.475 | 4.374 | 4.417 | 1,327,707 | +0.04(+0.97%) |
Oct 18, 2011 | 4.331 | 4.405 | 4.316 | 4.374 | 1,770,950 | +0.07(+1.53%) |
Oct 17, 2011 | 4.393 | 4.405 | 4.289 | 4.308 | 1,200,901 | -0.13(-2.97%) |
Oct 14, 2011 | 4.358 | 4.448 | 4.339 | 4.440 | 1,341,511 | +0.12(+2.78%) |
Oct 13, 2011 | 4.300 | 4.370 | 4.269 | 4.320 | 1,341,849 | -0.00(-0.09%) |
Oct 12, 2011 | 4.304 | 4.366 | 4.246 | 4.324 | 1,972,249 | +0.06(+1.45%) |
Oct 11, 2011 | 4.246 | 4.339 | 4.219 | 4.262 | 1,650,821 | -0.00(-0.09%) |
Oct 10, 2011 | 4.126 | 4.265 | 4.126 | 4.265 | 1,593,998 | +0.19(+4.76%) |
Oct 07, 2011 | 4.316 | 4.320 | 4.049 | 4.072 | 1,837,857 | -0.25(-5.74%) |
Oct 06, 2011 | 4.269 | 4.320 | 4.196 | 4.320 | 1,405,303 | +0.14(+3.34%) |
Oct 05, 2011 | 4.269 | 4.269 | 4.068 | 4.180 | 1,769,819 | -0.08(-1.91%) |
Oct 04, 2011 | 3.963 | 4.281 | 3.909 | 4.262 | 2,749,300 | +0.26(+6.59%) |
Oct 03, 2011 | 4.355 | 4.362 | 3.987 | 3.998 | 2,769,103 | -0.33(-7.61%) |
Sep 30, 2011 | 4.428 | 4.533 | 4.327 | 4.327 | 1,651,551 | -0.16(-3.62%) |
Sep 29, 2011 | 4.552 | 4.595 | 4.428 | 4.490 | 1,910,634 | +0.01(+0.26%) |
Sep 28, 2011 | 4.595 | 4.610 | 4.479 | 4.479 | 1,822,367 | -0.11(-2.36%) |
Sep 27, 2011 | 4.602 | 4.667 | 4.553 | 4.587 | 1,986,849 | +0.06(+1.26%) |
Sep 26, 2011 | 4.519 | 4.602 | 4.488 | 4.530 | 1,860,333 | +0.05(+1.02%) |
Sep 23, 2011 | 4.409 | 4.541 | 4.405 | 4.485 | 1,404,489 | +0.08(+1.72%) |
Sep 22, 2011 | 4.367 | 4.545 | 4.333 | 4.409 | 2,345,965 | -0.05(-1.11%) |
Sep 21, 2011 | 4.576 | 4.633 | 4.447 | 4.458 | 1,482,956 | -0.13(-2.81%) |
Sep 20, 2011 | 4.595 | 4.663 | 4.576 | 4.587 | 1,043,749 | +0.00(+0.08%) |
Sep 19, 2011 | 4.652 | 4.659 | 4.568 | 4.583 | 1,821,111 | -0.15(-3.13%) |
Sep 16, 2011 | 4.799 | 4.830 | 4.720 | 4.731 | 1,904,776 | -0.05(-1.03%) |
Sep 15, 2011 | 4.758 | 4.781 | 4.716 | 4.781 | 815,555 | +0.05(+1.12%) |
Sep 14, 2011 | 4.720 | 4.758 | 4.644 | 4.727 | 1,221,735 | +0.03(+0.65%) |
Sep 13, 2011 | 4.614 | 4.720 | 4.595 | 4.697 | 1,283,031 | +0.09(+1.98%) |
Sep 12, 2011 | 4.560 | 4.621 | 4.534 | 4.606 | 1,543,272 | +0.02(+0.41%) |
Sep 09, 2011 | 4.568 | 4.655 | 4.549 | 4.587 | 1,571,157 | -0.00(-0.08%) |
Sep 08, 2011 | 4.693 | 4.727 | 4.560 | 4.591 | 1,224,471 | -0.15(-3.12%) |
Sep 07, 2011 | 4.670 | 4.754 | 4.602 | 4.739 | 1,382,109 | +0.13(+2.71%) |
Sep 06, 2011 | 4.496 | 4.634 | 4.469 | 4.614 | 1,719,647 | +0.02(+0.33%) |
Sep 02, 2011 | 4.553 | 4.652 | 4.507 | 4.598 | 1,869,339 | -0.02(-0.41%) |