Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 4.225 | 4.281 | 4.155 | 4.230 | 2,611,202 | -0.06(-1.51%) |
Oct 28, 2011 | 4.304 | 4.313 | 4.206 | 4.295 | 7,970,791 | -0.03(-0.64%) |
Oct 27, 2011 | 4.253 | 4.425 | 4.202 | 4.322 | 9,631,828 | +0.30(+7.38%) |
Oct 26, 2011 | 3.979 | 4.030 | 3.937 | 4.025 | 6,075,829 | +0.05(+1.17%) |
Oct 25, 2011 | 4.053 | 4.053 | 3.905 | 3.979 | 9,114,146 | -0.09(-2.17%) |
Oct 24, 2011 | 3.923 | 4.090 | 3.909 | 4.067 | 6,000,228 | +0.14(+3.55%) |
Oct 21, 2011 | 3.802 | 3.956 | 3.802 | 3.928 | 8,686,071 | +0.17(+4.57%) |
Oct 20, 2011 | 3.742 | 3.784 | 3.612 | 3.756 | 7,303,250 | +0.04(+1.00%) |
Oct 19, 2011 | 3.696 | 3.756 | 3.672 | 3.719 | 8,358,030 | +0.03(+0.88%) |
Oct 18, 2011 | 3.450 | 3.733 | 3.440 | 3.686 | 4,558,953 | +0.25(+7.30%) |
Oct 17, 2011 | 3.501 | 3.515 | 3.412 | 3.436 | 3,195,407 | -0.08(-2.25%) |
Oct 14, 2011 | 3.538 | 3.547 | 3.450 | 3.515 | 5,194,754 | +0.05(+1.34%) |
Oct 13, 2011 | 3.482 | 3.515 | 3.366 | 3.468 | 4,482,288 | -0.04(-1.06%) |
Oct 12, 2011 | 3.477 | 3.594 | 3.445 | 3.505 | 6,985,173 | +0.05(+1.48%) |
Oct 11, 2011 | 3.408 | 3.542 | 3.387 | 3.454 | 9,524,841 | +0.02(+0.68%) |
Oct 10, 2011 | 3.375 | 3.431 | 3.357 | 3.431 | 5,168,313 | +0.14(+4.23%) |
Oct 07, 2011 | 3.459 | 3.468 | 3.236 | 3.292 | 5,913,426 | -0.13(-3.93%) |
Oct 06, 2011 | 3.403 | 3.431 | 3.354 | 3.426 | 3,263,383 | +0.08(+2.36%) |
Oct 05, 2011 | 3.371 | 3.394 | 3.152 | 3.347 | 3,904,585 | -0.01(-0.41%) |
Oct 04, 2011 | 3.255 | 3.361 | 3.143 | 3.361 | 8,292,085 | +0.02(+0.70%) |
Oct 03, 2011 | 3.631 | 3.649 | 3.324 | 3.338 | 4,464,466 | -0.31(-8.52%) |
Sep 30, 2011 | 3.672 | 3.731 | 3.631 | 3.649 | 4,043,795 | -0.08(-2.20%) |
Sep 29, 2011 | 3.690 | 3.731 | 3.649 | 3.731 | 4,686,550 | +0.14(+3.93%) |
Sep 28, 2011 | 3.772 | 3.790 | 3.581 | 3.590 | 4,656,729 | -0.15(-4.02%) |
Sep 27, 2011 | 3.777 | 3.859 | 3.731 | 3.740 | 5,136,816 | +0.06(+1.74%) |
Sep 26, 2011 | 3.695 | 3.722 | 3.576 | 3.677 | 3,534,872 | +0.02(+0.50%) |
Sep 23, 2011 | 3.608 | 3.677 | 3.587 | 3.658 | 3,785,197 | +0.04(+1.13%) |
Sep 22, 2011 | 3.731 | 3.770 | 3.574 | 3.617 | 5,373,225 | -0.20(-5.14%) |
Sep 21, 2011 | 4.082 | 4.128 | 3.813 | 3.813 | 3,546,021 | -0.29(-7.00%) |
Sep 20, 2011 | 4.109 | 4.173 | 4.077 | 4.100 | 2,355,297 | +0.01(+0.22%) |
Sep 19, 2011 | 4.178 | 4.219 | 4.077 | 4.091 | 2,690,293 | -0.18(-4.16%) |
Sep 16, 2011 | 4.255 | 4.328 | 4.214 | 4.269 | 4,798,565 | +0.01(+0.32%) |
Sep 15, 2011 | 4.096 | 4.255 | 4.041 | 4.255 | 3,425,900 | +0.20(+4.94%) |
Sep 14, 2011 | 4.055 | 4.087 | 3.977 | 4.055 | 4,636,858 | +0.00(+0.11%) |
Sep 13, 2011 | 4.059 | 4.114 | 4.005 | 4.050 | 3,332,631 | -0.02(-0.45%) |
Sep 12, 2011 | 3.991 | 4.077 | 3.936 | 4.068 | 4,216,567 | +0.00(+0.00%) |
Sep 09, 2011 | 4.137 | 4.191 | 4.023 | 4.068 | 4,047,397 | -0.11(-2.72%) |
Sep 08, 2011 | 4.232 | 4.278 | 4.150 | 4.182 | 4,084,486 | -0.07(-1.61%) |
Sep 07, 2011 | 4.155 | 4.282 | 4.118 | 4.251 | 6,533,515 | +0.15(+3.67%) |
Sep 06, 2011 | 4.046 | 4.146 | 4.023 | 4.100 | 5,095,581 | -0.05(-1.32%) |
Sep 02, 2011 | 4.269 | 4.269 | 4.137 | 4.155 | 6,494,554 | -0.21(-4.70%) |
Sep 01, 2011 | 4.519 | 4.538 | 4.351 | 4.360 | 7,672,262 | -0.17(-3.72%) |
Aug 31, 2011 | 4.579 | 4.620 | 4.483 | 4.529 | 3,912,094 | -0.02(-0.40%) |
Aug 30, 2011 | 4.510 | 4.579 | 4.433 | 4.547 | 3,022,998 | +0.00(+0.00%) |
Aug 29, 2011 | 4.405 | 4.560 | 4.401 | 4.547 | 2,445,636 | +0.21(+4.72%) |
Aug 26, 2011 | 4.246 | 4.383 | 4.169 | 4.342 | 3,042,792 | +0.04(+0.95%) |
Aug 25, 2011 | 4.460 | 4.510 | 4.255 | 4.301 | 3,204,988 | -0.09(-2.07%) |
Aug 24, 2011 | 4.278 | 4.396 | 4.260 | 4.392 | 6,062,829 | +0.10(+2.34%) |
Aug 23, 2011 | 4.282 | 4.323 | 4.210 | 4.292 | 5,037,137 | +0.03(+0.64%) |
Aug 22, 2011 | 4.428 | 4.442 | 4.219 | 4.264 | 3,476,141 | -0.05(-1.27%) |
Aug 19, 2011 | 4.351 | 4.497 | 4.314 | 4.319 | 5,652,312 | -0.11(-2.47%) |
Aug 18, 2011 | 4.456 | 4.506 | 4.360 | 4.428 | 6,330,925 | -0.17(-3.76%) |
Aug 17, 2011 | 4.624 | 4.725 | 4.560 | 4.601 | 5,662,346 | -0.00(-0.10%) |
Aug 16, 2011 | 4.492 | 4.656 | 4.465 | 4.606 | 8,740,820 | +0.05(+1.20%) |
Aug 15, 2011 | 4.405 | 4.574 | 4.392 | 4.551 | 6,903,680 | +0.20(+4.50%) |
Aug 12, 2011 | 4.478 | 4.542 | 4.310 | 4.355 | 6,176,253 | -0.05(-1.24%) |
Aug 11, 2011 | 4.173 | 4.526 | 4.141 | 4.410 | 7,417,881 | +0.27(+6.49%) |
Aug 10, 2011 | 4.050 | 4.328 | 4.000 | 4.141 | 14,304,785 | -0.01(-0.22%) |
Aug 09, 2011 | 4.301 | 4.169 | 3.845 | 4.150 | 17,548,840 | +0.30(+7.68%) |
Aug 08, 2011 | 4.301 | 4.387 | 3.854 | 3.854 | 9,907,252 | -0.62(-13.85%) |
Aug 05, 2011 | 4.756 | 4.775 | 4.415 | 4.474 | 6,567,968 | -0.21(-4.57%) |
Aug 04, 2011 | 4.970 | 4.984 | 4.683 | 4.688 | 5,997,197 | -0.35(-6.88%) |
Aug 03, 2011 | 5.112 | 5.118 | 4.902 | 5.034 | 5,172,724 | -0.08(-1.52%) |
Aug 02, 2011 | 5.349 | 5.380 | 5.098 | 5.112 | 3,701,641 | -0.29(-5.32%) |