Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 4.279 | 4.310 | 4.164 | 4.187 | 17,546 | -0.10(-2.22%) |
Nov 29, 2011 | 4.089 | 4.283 | 4.089 | 4.283 | 14,704 | +0.14(+3.36%) |
Nov 28, 2011 | 4.181 | 4.215 | 4.143 | 4.143 | 6,805 | -0.04(-0.89%) |
Nov 23, 2011 | 4.184 | 4.181 | 4.181 | 4.181 | 14,710 | +0.02(+0.41%) |
Nov 22, 2011 | 4.147 | 4.198 | 4.126 | 4.164 | 11,709 | +0.07(+1.83%) |
Nov 21, 2011 | 4.068 | 4.089 | 4.068 | 4.089 | 1,677 | -0.06(-1.39%) |
Nov 17, 2011 | 4.147 | 4.147 | 4.147 | 4.147 | 0 | -0.03(-0.73%) |
Nov 16, 2011 | 4.160 | 4.187 | 4.031 | 4.177 | 2,353 | -0.00(-0.08%) |
Nov 15, 2011 | 4.165 | 4.181 | 4.165 | 4.181 | 3,530 | +0.00(+0.01%) |
Nov 14, 2011 | 4.136 | 4.181 | 3.980 | 4.180 | 4,068 | +0.07(+1.69%) |
Nov 11, 2011 | 4.104 | 4.124 | 3.913 | 4.111 | 11,745 | -0.03(-0.81%) |
Nov 10, 2011 | 4.000 | 4.151 | 3.903 | 4.145 | 7,642 | +0.14(+3.40%) |
Nov 08, 2011 | 3.808 | 4.008 | 4.008 | 4.008 | 24,394 | +0.04(+1.06%) |
Nov 07, 2011 | 3.936 | 3.966 | 3.873 | 3.966 | 2,677 | -0.07(-1.67%) |
Nov 04, 2011 | 4.057 | 4.057 | 4.034 | 4.034 | 4,182 | -0.06(-1.40%) |
Nov 03, 2011 | 4.091 | 4.091 | 4.091 | 4.091 | 297 | +0.03(+0.83%) |
Nov 02, 2011 | 4.047 | 4.057 | 4.037 | 4.057 | 2,974 | -0.04(-0.90%) |
Nov 01, 2011 | 4.071 | 4.165 | 4.034 | 4.094 | 9,383 | +0.05(+1.25%) |
Oct 31, 2011 | 4.168 | 4.168 | 4.040 | 4.044 | 4,462 | -0.16(-3.76%) |
Oct 28, 2011 | 4.037 | 4.235 | 3.953 | 4.202 | 15,443 | +0.12(+2.88%) |
Oct 27, 2011 | 4.034 | 4.084 | 3.933 | 4.084 | 11,780 | +0.07(+1.67%) |
Oct 26, 2011 | 3.933 | 4.034 | 3.923 | 4.017 | 7,244 | +0.04(+1.01%) |
Oct 25, 2011 | 4.050 | 4.061 | 3.977 | 3.977 | 3,885 | -0.06(-1.42%) |
Oct 24, 2011 | 4.017 | 4.034 | 3.933 | 4.034 | 12,682 | +0.03(+0.76%) |
Oct 21, 2011 | 3.886 | 4.034 | 3.886 | 4.003 | 9,540 | +0.13(+3.30%) |
Oct 20, 2011 | 3.815 | 3.876 | 3.815 | 3.876 | 1,189 | +0.14(+3.78%) |
Oct 19, 2011 | 3.714 | 3.735 | 3.708 | 3.735 | 1,784 | -0.03(-0.71%) |
Oct 18, 2011 | 3.782 | 3.782 | 3.671 | 3.761 | 3,326 | -0.00(-0.09%) |
Oct 17, 2011 | 3.687 | 3.765 | 3.687 | 3.765 | 5,682 | +0.12(+3.23%) |
Oct 14, 2011 | 3.613 | 3.654 | 3.509 | 3.647 | 10,686 | +0.05(+1.40%) |
Oct 13, 2011 | 3.573 | 3.623 | 3.456 | 3.597 | 7,422 | -0.01(-0.28%) |
Oct 12, 2011 | 3.708 | 3.708 | 3.563 | 3.607 | 11,721 | -0.08(-2.10%) |
Oct 11, 2011 | 3.765 | 3.765 | 3.684 | 3.684 | 1,784 | -0.08(-2.23%) |
Oct 10, 2011 | 3.866 | 3.872 | 3.546 | 3.768 | 21,654 | -0.08(-2.18%) |
Oct 07, 2011 | 3.950 | 3.950 | 3.771 | 3.852 | 14,437 | -0.10(-2.47%) |
Oct 06, 2011 | 4.030 | 4.044 | 3.866 | 3.950 | 21,910 | +0.11(+2.80%) |
Oct 05, 2011 | 3.802 | 3.866 | 3.765 | 3.842 | 8,553 | +0.10(+2.57%) |
Oct 04, 2011 | 3.771 | 3.771 | 3.738 | 3.746 | 2,171 | -0.10(-2.59%) |
Oct 03, 2011 | 3.741 | 3.845 | 3.741 | 3.845 | 594 | +0.11(+3.06%) |
Sep 30, 2011 | 3.731 | 3.856 | 3.731 | 3.731 | 10,459 | +0.03(+0.92%) |
Sep 29, 2011 | 3.573 | 3.765 | 3.573 | 3.698 | 11,771 | +0.12(+3.43%) |
Sep 28, 2011 | 3.469 | 3.575 | 3.469 | 3.575 | 2,677 | +0.09(+2.46%) |
Sep 27, 2011 | 3.627 | 3.630 | 3.469 | 3.489 | 5,328 | -0.09(-2.44%) |
Sep 26, 2011 | 3.479 | 3.590 | 3.479 | 3.577 | 6,247 | +0.10(+2.90%) |
Sep 23, 2011 | 3.540 | 3.540 | 3.476 | 3.476 | 5,078 | -0.15(-4.08%) |
Sep 22, 2011 | 3.661 | 3.661 | 3.482 | 3.624 | 17,585 | -0.09(-2.44%) |
Sep 21, 2011 | 3.708 | 3.744 | 3.708 | 3.714 | 3,328 | +0.01(+0.18%) |
Sep 20, 2011 | 3.684 | 3.711 | 3.684 | 3.708 | 7,142 | -0.05(-1.34%) |
Sep 19, 2011 | 3.701 | 3.782 | 3.701 | 3.758 | 2,983 | -0.04(-0.97%) |
Sep 16, 2011 | 3.708 | 3.795 | 3.708 | 3.795 | 9,876 | +0.09(+2.45%) |
Sep 15, 2011 | 3.768 | 3.795 | 3.650 | 3.704 | 15,053 | -0.06(-1.52%) |
Sep 14, 2011 | 3.845 | 3.849 | 3.761 | 3.761 | 3,671 | -0.03(-0.89%) |
Sep 13, 2011 | 3.782 | 3.798 | 3.721 | 3.795 | 3,564 | +0.00(+0.00%) |
Sep 12, 2011 | 3.889 | 3.889 | 3.782 | 3.795 | 3,308 | -0.10(-2.50%) |
Sep 07, 2011 | 4.067 | 3.892 | 3.892 | 3.892 | 6,544 | -0.13(-3.18%) |
Sep 06, 2011 | 3.956 | 4.067 | 3.808 | 4.020 | 8,478 | +0.02(+0.50%) |
Sep 02, 2011 | 3.960 | 4.084 | 3.960 | 4.000 | 4,337 | +0.02(+0.51%) |