Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 3.730 | 3.730 | 3.460 | 3.460 | 7,982 | -0.08(-2.26%) |
Oct 28, 2011 | 3.710 | 3.710 | 3.280 | 3.540 | 65,510 | -0.20(-5.35%) |
Oct 27, 2011 | 3.710 | 3.840 | 3.550 | 3.740 | 9,197 | +0.06(+1.63%) |
Oct 26, 2011 | 4.000 | 4.070 | 3.500 | 3.680 | 38,312 | -0.35(-8.68%) |
Oct 25, 2011 | 4.350 | 4.370 | 4.030 | 4.030 | 11,676 | -0.35(-7.99%) |
Oct 24, 2011 | 4.500 | 4.500 | 4.160 | 4.380 | 9,031 | +0.09(+2.10%) |
Oct 21, 2011 | 4.220 | 4.290 | 4.050 | 4.290 | 269,040 | +0.19(+4.63%) |
Oct 20, 2011 | 4.080 | 4.100 | 3.910 | 4.100 | 2,962 | -0.04(-0.97%) |
Oct 19, 2011 | 3.956 | 4.230 | 3.956 | 4.140 | 2,863 | -0.05(-1.19%) |
Oct 18, 2011 | 4.240 | 4.250 | 3.980 | 4.190 | 14,700 | -0.03(-0.71%) |
Oct 17, 2011 | 4.320 | 4.350 | 4.140 | 4.220 | 7,406 | -0.03(-0.71%) |
Oct 14, 2011 | 4.019 | 4.250 | 4.019 | 4.250 | 3,638 | +0.36(+9.25%) |
Oct 13, 2011 | 4.170 | 4.180 | 3.820 | 3.890 | 2,000 | +0.01(+0.26%) |
Oct 12, 2011 | 3.700 | 4.200 | 3.690 | 3.880 | 9,396 | -0.09(-2.27%) |
Oct 11, 2011 | 3.940 | 3.970 | 3.870 | 3.970 | 868 | +0.05(+1.28%) |
Oct 10, 2011 | 3.920 | 4.000 | 3.820 | 3.920 | 868 | +0.00(+0.00%) |
Oct 07, 2011 | 3.960 | 4.000 | 3.830 | 3.920 | 3,435 | -0.08(-2.00%) |
Oct 06, 2011 | 3.850 | 4.000 | 3.830 | 4.000 | 16,628 | +0.02(+0.50%) |
Oct 05, 2011 | 4.060 | 4.060 | 3.980 | 3.980 | 29,550 | -0.02(-0.50%) |
Oct 04, 2011 | 4.000 | 4.040 | 3.960 | 4.000 | 112,069 | -0.29(-6.76%) |
Oct 03, 2011 | 4.070 | 4.290 | 4.070 | 4.290 | 3,607 | +0.18(+4.38%) |
Sep 30, 2011 | 4.020 | 4.270 | 4.000 | 4.110 | 17,196 | -0.09(-2.14%) |
Sep 29, 2011 | 4.110 | 4.250 | 4.110 | 4.200 | 6,364 | +0.00(+0.00%) |
Sep 28, 2011 | 4.330 | 4.330 | 4.011 | 4.200 | 3,719 | -0.13(-3.00%) |
Sep 27, 2011 | 4.690 | 4.690 | 4.250 | 4.330 | 7,400 | +0.03(+0.70%) |
Sep 26, 2011 | 4.390 | 4.410 | 4.220 | 4.300 | 3,265 | -0.28(-6.11%) |
Sep 22, 2011 | 4.640 | 4.580 | 4.580 | 4.580 | 3,400 | -0.12(-2.55%) |
Sep 20, 2011 | 4.700 | 4.700 | 4.700 | 4.700 | 400 | +0.05(+1.08%) |
Sep 19, 2011 | 4.700 | 4.728 | 4.650 | 4.650 | 7,035 | -0.09(-1.90%) |
Sep 16, 2011 | 4.950 | 4.950 | 4.690 | 4.740 | 2,641 | -0.16(-3.27%) |
Sep 15, 2011 | 5.000 | 5.000 | 4.750 | 4.900 | 1,806 | -0.10(-2.00%) |
Sep 13, 2011 | 5.000 | 5.000 | 5.000 | 5.000 | 0 | +0.16(+3.31%) |
Sep 12, 2011 | 4.880 | 4.890 | 4.800 | 4.840 | 7,785 | -0.11(-2.22%) |
Sep 09, 2011 | 4.900 | 4.952 | 4.750 | 4.950 | 9,354 | -0.04(-0.86%) |
Sep 08, 2011 | 5.160 | 5.640 | 4.950 | 4.993 | 25,751 | +0.04(+0.86%) |
Sep 07, 2011 | 5.010 | 5.020 | 4.950 | 4.950 | 12,991 | -0.26(-4.99%) |
Sep 06, 2011 | 5.170 | 5.270 | 5.170 | 5.210 | 1,100 | -0.19(-3.52%) |
Sep 02, 2011 | 5.480 | 5.600 | 5.400 | 5.400 | 5,769 | -0.10(-1.82%) |
Sep 01, 2011 | 5.600 | 5.660 | 5.490 | 5.500 | 6,300 | -0.10(-1.79%) |
Aug 31, 2011 | 5.880 | 5.901 | 5.430 | 5.600 | 47,688 | -0.17(-2.86%) |
Aug 30, 2011 | 6.000 | 6.670 | 5.670 | 5.765 | 24,807 | -0.24(-3.92%) |
Aug 29, 2011 | 6.010 | 6.020 | 5.920 | 6.000 | 9,344 | +0.02(+0.33%) |
Aug 26, 2011 | 5.760 | 5.990 | 5.760 | 5.980 | 1,900 | +0.10(+1.70%) |
Aug 25, 2011 | 6.130 | 6.130 | 5.850 | 5.880 | 7,506 | -0.12(-2.00%) |
Aug 24, 2011 | 6.000 | 6.000 | 5.850 | 6.000 | 22,781 | +0.00(+0.00%) |
Aug 23, 2011 | 6.000 | 6.000 | 5.900 | 6.000 | 11,900 | +0.00(+0.00%) |
Aug 22, 2011 | 6.100 | 6.100 | 5.990 | 6.000 | 41,680 | -0.05(-0.83%) |
Aug 19, 2011 | 6.440 | 6.440 | 6.050 | 6.050 | 1,593 | +0.30(+5.22%) |
Aug 18, 2011 | 6.000 | 6.180 | 5.550 | 5.750 | 18,037 | -0.46(-7.41%) |
Aug 17, 2011 | 6.700 | 6.700 | 6.210 | 6.210 | 6,600 | -0.22(-3.42%) |
Aug 16, 2011 | 6.530 | 6.530 | 6.150 | 6.430 | 2,900 | -0.07(-1.08%) |
Aug 15, 2011 | 5.890 | 6.500 | 5.890 | 6.500 | 606 | +0.79(+13.84%) |
Aug 12, 2011 | 5.730 | 6.260 | 5.050 | 5.710 | 36,631 | -0.09(-1.55%) |
Aug 11, 2011 | 5.160 | 7.890 | 4.530 | 5.800 | 30,850 | +0.79(+15.77%) |
Aug 10, 2011 | 5.160 | 5.250 | 4.960 | 5.010 | 15,051 | -0.16(-3.09%) |
Aug 09, 2011 | 5.810 | 6.250 | 5.170 | 5.170 | 91,992 | -0.44(-7.84%) |
Aug 08, 2011 | 6.720 | 6.720 | 5.600 | 5.610 | 2,263 | -1.19(-17.50%) |
Aug 05, 2011 | 7.750 | 7.750 | 6.500 | 6.800 | 258,537 | -1.00(-12.82%) |
Aug 04, 2011 | 7.770 | 8.278 | 7.750 | 7.800 | 4,058 | +0.05(+0.65%) |
Aug 03, 2011 | 8.350 | 8.350 | 7.520 | 7.750 | 812 | -0.60(-7.19%) |
Jul 29, 2011 | 7.820 | 8.350 | 8.350 | 8.350 | 2,600 | -0.26(-3.02%) |
Jul 28, 2011 | 8.410 | 8.780 | 7.980 | 8.610 | 3,250 | +0.27(+3.24%) |
Jul 26, 2011 | 7.990 | 8.340 | 8.340 | 8.340 | 6,700 | +0.24(+2.96%) |
Jul 25, 2011 | 7.520 | 8.300 | 7.520 | 8.100 | 3,075 | -0.19(-2.29%) |
Jul 21, 2011 | 8.370 | 8.290 | 8.290 | 8.290 | 12,200 | -0.17(-2.01%) |
Jul 20, 2011 | 8.440 | 8.460 | 8.400 | 8.460 | 3,031 | +0.06(+0.71%) |
Jul 19, 2011 | 8.340 | 8.400 | 8.340 | 8.400 | 6,175 | +0.05(+0.60%) |
Jul 18, 2011 | 8.350 | 8.400 | 8.350 | 8.350 | 900 | +0.05(+0.60%) |
Jul 15, 2011 | 8.250 | 8.300 | 8.250 | 8.300 | 537 | -0.16(-1.89%) |
Jul 13, 2011 | 8.450 | 8.460 | 8.460 | 8.460 | 4,100 | +0.11(+1.32%) |
Jul 12, 2011 | 8.350 | 8.384 | 8.350 | 8.350 | 1,246 | -0.06(-0.71%) |
Jul 11, 2011 | 8.250 | 8.410 | 8.250 | 8.410 | 3,137 | +0.01(+0.12%) |
Jul 08, 2011 | 8.380 | 8.400 | 8.270 | 8.400 | 5,359 | +0.00(+0.00%) |
Jul 07, 2011 | 8.350 | 8.490 | 8.350 | 8.400 | 842 | -0.17(-1.98%) |
Jul 06, 2011 | 8.520 | 8.620 | 8.330 | 8.570 | 5,325 | +0.32(+3.88%) |
Jul 05, 2011 | 8.500 | 8.650 | 8.190 | 8.250 | 1,900 | -0.32(-3.73%) |
Jul 01, 2011 | 8.710 | 8.850 | 8.510 | 8.570 | 2,100 | -0.18(-2.06%) |
Jun 30, 2011 | 8.970 | 8.970 | 8.730 | 8.750 | 1,300 | +0.30(+3.55%) |
Jun 29, 2011 | 8.520 | 8.700 | 8.450 | 8.450 | 1,300 | +0.05(+0.60%) |
Jun 28, 2011 | 8.205 | 8.730 | 8.205 | 8.400 | 619 | -0.08(-0.94%) |
Jun 27, 2011 | 8.100 | 8.480 | 8.100 | 8.480 | 300 | +0.44(+5.47%) |
Jun 24, 2011 | 8.250 | 8.260 | 8.040 | 8.040 | 13,705 | -0.13(-1.59%) |
Jun 23, 2011 | 8.230 | 8.242 | 8.170 | 8.170 | 400 | -0.32(-3.77%) |
Jun 22, 2011 | 8.520 | 8.560 | 8.450 | 8.490 | 4,290 | -0.11(-1.26%) |
Jun 21, 2011 | 8.505 | 8.598 | 8.505 | 8.598 | 757 | -0.13(-1.51%) |
Jun 20, 2011 | 8.730 | 8.730 | 8.550 | 8.730 | 716 | -0.09(-1.02%) |
Jun 17, 2011 | 8.780 | 8.820 | 8.520 | 8.820 | 1,447 | +0.01(+0.11%) |
Jun 15, 2011 | 9.440 | 8.810 | 8.810 | 8.810 | 202,200 | -0.50(-5.37%) |
Jun 14, 2011 | 9.290 | 9.310 | 9.250 | 9.310 | 5,102 | +0.00(+0.00%) |
Jun 13, 2011 | 9.520 | 9.520 | 9.250 | 9.310 | 8,489 | -0.36(-3.72%) |
Jun 09, 2011 | 9.500 | 9.670 | 9.670 | 9.670 | 3,000 | +0.17(+1.79%) |
Jun 08, 2011 | 9.580 | 9.580 | 9.480 | 9.500 | 10,794 | -0.15(-1.55%) |
Jun 07, 2011 | 9.650 | 9.650 | 9.650 | 9.650 | 743 | +0.00(+0.00%) |
Jun 06, 2011 | 9.700 | 9.700 | 9.530 | 9.650 | 4,344 | -0.07(-0.72%) |
Jun 03, 2011 | 9.590 | 9.720 | 9.590 | 9.720 | 4,500 | +0.08(+0.83%) |
May 24, 2011 | 9.610 | 9.640 | 9.505 | 9.640 | 1,356 | +0.00(+0.00%) |
May 23, 2011 | 9.600 | 9.640 | 9.600 | 9.640 | 500 | -0.06(-0.62%) |
May 20, 2011 | 9.580 | 9.700 | 9.510 | 9.700 | 4,707 | +0.05(+0.52%) |
May 19, 2011 | 9.700 | 9.700 | 9.600 | 9.650 | 8,794 | -0.05(-0.52%) |
May 18, 2011 | 9.653 | 9.700 | 9.650 | 9.700 | 4,500 | -0.04(-0.41%) |
May 17, 2011 | 9.640 | 9.740 | 9.510 | 9.740 | 5,483 | +0.10(+1.04%) |
May 16, 2011 | 9.510 | 9.640 | 9.510 | 9.640 | 241 | +0.00(+0.00%) |
May 13, 2011 | 9.500 | 9.640 | 9.500 | 9.640 | 4,375 | +0.14(+1.47%) |
May 12, 2011 | 9.500 | 9.540 | 9.480 | 9.500 | 8,237 | +0.00(+0.00%) |
May 11, 2011 | 9.550 | 9.550 | 9.500 | 9.500 | 2,288 | -0.01(-0.11%) |
May 10, 2011 | 9.540 | 9.540 | 9.500 | 9.510 | 3,356 | -0.04(-0.40%) |
May 09, 2011 | 9.500 | 9.550 | 9.500 | 9.548 | 713 | -0.01(-0.13%) |
May 06, 2011 | 9.470 | 9.560 | 9.250 | 9.560 | 11,534 | +0.01(+0.10%) |
May 05, 2011 | 9.500 | 9.600 | 9.460 | 9.550 | 4,189 | -0.19(-1.95%) |
May 04, 2011 | 9.570 | 9.750 | 9.200 | 9.740 | 11,288 | +0.24(+2.53%) |
May 03, 2011 | 9.690 | 9.740 | 9.043 | 9.500 | 20,663 | -0.24(-2.46%) |
Apr 29, 2011 | 9.740 | 9.740 | 9.740 | 9.740 | 0 | +0.24(+2.53%) |
Apr 28, 2011 | 9.500 | 9.550 | 9.057 | 9.500 | 3,599 | +0.00(+0.00%) |
Apr 27, 2011 | 9.480 | 9.500 | 9.480 | 9.500 | 925 | +0.04(+0.42%) |
Apr 26, 2011 | 9.580 | 9.580 | 9.060 | 9.460 | 7,597 | -0.29(-2.97%) |
Apr 25, 2011 | 9.490 | 9.750 | 9.450 | 9.750 | 9,288 | +0.18(+1.88%) |
Apr 21, 2011 | 9.690 | 9.690 | 9.570 | 9.570 | 1,394 | -0.03(-0.31%) |
Apr 20, 2011 | 9.550 | 9.600 | 9.400 | 9.600 | 4,100 | +0.15(+1.59%) |
Apr 19, 2011 | 9.550 | 9.550 | 9.450 | 9.450 | 2,200 | +0.00(+0.00%) |
Apr 18, 2011 | 9.400 | 9.550 | 9.400 | 9.450 | 3,938 | -0.08(-0.84%) |
Apr 15, 2011 | 9.380 | 9.540 | 9.030 | 9.530 | 7,400 | +0.10(+1.06%) |
Apr 14, 2011 | 8.980 | 9.500 | 8.980 | 9.430 | 700 | +0.06(+0.64%) |
Apr 13, 2011 | 9.250 | 9.370 | 9.250 | 9.370 | 1,300 | -0.02(-0.26%) |
Apr 12, 2011 | 9.250 | 9.489 | 9.240 | 9.394 | 22,956 | -0.06(-0.59%) |
Apr 11, 2011 | 9.070 | 9.450 | 9.070 | 9.450 | 1,100 | +0.20(+2.16%) |
Apr 08, 2011 | 9.250 | 9.550 | 9.060 | 9.250 | 1,756 | -0.05(-0.54%) |
Apr 07, 2011 | 9.420 | 9.420 | 9.250 | 9.300 | 7,300 | +0.05(+0.54%) |
Apr 06, 2011 | 9.740 | 9.740 | 9.250 | 9.250 | 7,100 | -0.28(-2.94%) |
Apr 05, 2011 | 9.770 | 9.770 | 9.450 | 9.530 | 5,800 | +0.51(+5.65%) |
Apr 04, 2011 | 9.020 | 9.490 | 9.000 | 9.020 | 2,100 | -0.76(-7.77%) |
Apr 01, 2011 | 9.510 | 9.790 | 8.070 | 9.780 | 16,099 | +0.27(+2.84%) |
Mar 31, 2011 | 9.500 | 9.590 | 9.070 | 9.510 | 35,938 | -0.01(-0.11%) |
Mar 30, 2011 | 9.520 | 9.600 | 9.100 | 9.520 | 241,044 | -0.09(-0.94%) |
Mar 29, 2011 | 9.610 | 9.610 | 9.550 | 9.610 | 10,843 | +0.03(+0.31%) |
Mar 28, 2011 | 9.520 | 9.580 | 9.520 | 9.580 | 1,160 | +0.02(+0.21%) |
Mar 25, 2011 | 9.510 | 9.560 | 9.500 | 9.560 | 506 | -0.14(-1.44%) |
Mar 24, 2011 | 9.550 | 9.700 | 9.520 | 9.700 | 20,641 | +0.05(+0.52%) |
Mar 23, 2011 | 9.730 | 9.730 | 9.500 | 9.650 | 3,200 | -0.10(-1.03%) |
Mar 22, 2011 | 9.510 | 9.850 | 9.510 | 9.750 | 55,074 | +0.05(+0.52%) |
Mar 21, 2011 | 9.930 | 9.930 | 9.700 | 9.700 | 176,649 | +0.20(+2.11%) |
Mar 18, 2011 | 10.05 | 10.05 | 9.500 | 9.500 | 38,889 | -0.64(-6.31%) |
Mar 17, 2011 | 10.01 | 10.15 | 10.00 | 10.14 | 61,436 | +0.07(+0.65%) |
Mar 16, 2011 | 9.750 | 10.77 | 9.730 | 10.07 | 85,071 | +0.32(+3.33%) |
Mar 15, 2011 | 9.720 | 9.820 | 9.720 | 9.750 | 69,976 | +0.00(+0.00%) |
Mar 14, 2011 | 9.800 | 10.00 | 9.660 | 9.750 | 8,520 | +0.07(+0.72%) |
Mar 11, 2011 | 9.630 | 9.750 | 9.400 | 9.680 | 22,400 | -0.07(-0.72%) |
Mar 10, 2011 | 9.820 | 9.850 | 9.700 | 9.750 | 51,396 | -0.18(-1.81%) |
Mar 09, 2011 | 9.480 | 10.00 | 9.480 | 9.930 | 2,068 | +0.07(+0.71%) |
Mar 08, 2011 | 9.850 | 9.889 | 9.850 | 9.860 | 3,000 | -0.07(-0.65%) |
Mar 07, 2011 | 9.750 | 10.00 | 9.750 | 9.925 | 4,513 | +0.07(+0.66%) |
Mar 04, 2011 | 10.01 | 10.05 | 9.850 | 9.860 | 18,086 | -0.21(-2.09%) |
Mar 03, 2011 | 10.32 | 10.32 | 9.590 | 10.07 | 95,058 | -0.22(-2.14%) |
Mar 02, 2011 | 10.50 | 10.51 | 10.00 | 10.29 | 270,811 | -0.28(-2.65%) |
Mar 01, 2011 | 9.800 | 10.76 | 9.800 | 10.57 | 23,150 | +0.57(+5.70%) |
Feb 28, 2011 | 10.00 | 10.09 | 9.759 | 10.00 | 7,994 | +0.07(+0.70%) |
Feb 25, 2011 | 9.850 | 9.990 | 9.620 | 9.930 | 17,344 | +0.11(+1.12%) |
Feb 24, 2011 | 9.300 | 9.830 | 9.300 | 9.820 | 4,038 | +0.18(+1.87%) |
Feb 23, 2011 | 9.600 | 9.910 | 9.580 | 9.640 | 7,445 | +0.04(+0.42%) |
Feb 22, 2011 | 9.510 | 9.920 | 9.500 | 9.600 | 9,150 | -0.04(-0.41%) |
Feb 18, 2011 | 11.00 | 11.00 | 9.510 | 9.640 | 108,385 | -1.10(-10.24%) |
Feb 17, 2011 | 10.09 | 10.94 | 10.09 | 10.74 | 29,950 | -0.29(-2.63%) |
Feb 16, 2011 | 10.30 | 12.03 | 10.30 | 11.03 | 17,225 | +1.01(+10.08%) |
Feb 15, 2011 | 10.25 | 10.35 | 9.930 | 10.02 | 74,671 | -0.44(-4.21%) |
Feb 14, 2011 | 9.850 | 10.70 | 9.650 | 10.46 | 38,900 | +0.81(+8.39%) |
Feb 11, 2011 | 9.630 | 9.740 | 9.500 | 9.650 | 7,250 | +0.11(+1.15%) |
Feb 10, 2011 | 9.510 | 9.540 | 9.435 | 9.540 | 3,750 | +0.14(+1.49%) |
Feb 09, 2011 | 9.520 | 9.520 | 9.270 | 9.400 | 2,100 | -0.07(-0.74%) |
Feb 08, 2011 | 9.460 | 9.470 | 9.460 | 9.470 | 3,458 | +0.04(+0.42%) |
Feb 07, 2011 | 9.150 | 9.460 | 9.150 | 9.430 | 18,271 | +0.45(+5.01%) |
Feb 04, 2011 | 8.970 | 9.000 | 8.790 | 8.980 | 4,583 | +0.17(+1.93%) |
Feb 03, 2011 | 8.810 | 8.810 | 8.810 | 8.810 | 160 | -0.12(-1.34%) |
Feb 02, 2011 | 9.200 | 9.210 | 8.810 | 8.930 | 23,194 | -0.55(-5.80%) |