Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 3.739 | 3.845 | 3.688 | 3.787 | 3,491,361 | -0.03(-0.88%) |
Oct 28, 2011 | 3.869 | 3.922 | 3.816 | 3.821 | 3,202,483 | -0.06(-1.61%) |
Oct 27, 2011 | 3.811 | 3.941 | 3.710 | 3.883 | 3,634,228 | +0.25(+6.75%) |
Oct 26, 2011 | 3.647 | 3.667 | 3.565 | 3.638 | 2,195,003 | +0.05(+1.34%) |
Oct 25, 2011 | 3.638 | 3.674 | 3.575 | 3.590 | 3,426,963 | -0.07(-1.84%) |
Oct 24, 2011 | 3.430 | 3.662 | 3.411 | 3.657 | 2,928,739 | +0.23(+6.75%) |
Oct 21, 2011 | 3.373 | 3.440 | 3.325 | 3.426 | 1,736,905 | +0.15(+4.71%) |
Oct 20, 2011 | 3.233 | 3.296 | 3.122 | 3.272 | 1,501,437 | +0.04(+1.34%) |
Oct 19, 2011 | 3.358 | 3.377 | 3.209 | 3.228 | 1,749,057 | -0.13(-3.87%) |
Oct 18, 2011 | 3.199 | 3.373 | 3.170 | 3.358 | 1,886,775 | +0.19(+5.93%) |
Oct 17, 2011 | 3.305 | 3.334 | 3.156 | 3.170 | 2,138,674 | -0.16(-4.78%) |
Oct 14, 2011 | 3.214 | 3.353 | 3.204 | 3.329 | 1,858,262 | +0.17(+5.34%) |
Oct 13, 2011 | 3.281 | 3.291 | 3.141 | 3.161 | 2,743,075 | -0.13(-4.09%) |
Oct 12, 2011 | 3.185 | 3.349 | 3.175 | 3.296 | 3,507,868 | +0.15(+4.75%) |
Oct 11, 2011 | 3.040 | 3.151 | 3.026 | 3.146 | 3,207,482 | +0.03(+1.08%) |
Oct 10, 2011 | 2.954 | 3.112 | 2.945 | 3.112 | 2,400,769 | +0.22(+7.67%) |
Oct 07, 2011 | 3.127 | 3.146 | 2.886 | 2.891 | 2,832,109 | -0.24(-7.55%) |
Oct 06, 2011 | 3.122 | 3.137 | 3.050 | 3.127 | 2,088,570 | +0.09(+3.02%) |
Oct 05, 2011 | 3.108 | 3.122 | 2.857 | 3.035 | 2,902,261 | -0.09(-2.93%) |
Oct 04, 2011 | 2.833 | 3.132 | 2.751 | 3.127 | 5,339,856 | +0.26(+8.89%) |
Oct 03, 2011 | 3.146 | 3.156 | 2.872 | 2.872 | 3,682,147 | -0.28(-8.87%) |
Sep 30, 2011 | 3.166 | 3.252 | 3.108 | 3.151 | 2,463,523 | -0.06(-1.95%) |
Sep 29, 2011 | 3.233 | 3.262 | 3.137 | 3.214 | 2,173,354 | +0.06(+1.83%) |
Sep 28, 2011 | 3.219 | 3.291 | 3.151 | 3.156 | 3,344,484 | -0.07(-2.17%) |
Sep 27, 2011 | 3.320 | 3.373 | 3.202 | 3.226 | 3,723,642 | +0.02(+0.59%) |
Sep 26, 2011 | 3.130 | 3.216 | 3.093 | 3.207 | 2,563,549 | +0.13(+4.15%) |
Sep 23, 2011 | 3.032 | 3.084 | 3.008 | 3.079 | 3,015,667 | +0.04(+1.25%) |
Sep 22, 2011 | 3.084 | 3.150 | 2.989 | 3.041 | 5,190,971 | -0.15(-4.61%) |
Sep 21, 2011 | 3.302 | 3.320 | 3.174 | 3.188 | 4,066,449 | -0.11(-3.44%) |
Sep 20, 2011 | 3.264 | 3.335 | 3.221 | 3.302 | 2,649,815 | +0.06(+1.75%) |
Sep 19, 2011 | 3.264 | 3.306 | 3.245 | 3.245 | 1,854,672 | -0.12(-3.52%) |
Sep 16, 2011 | 3.287 | 3.363 | 3.245 | 3.363 | 3,280,832 | +0.09(+2.90%) |
Sep 15, 2011 | 3.268 | 3.273 | 3.221 | 3.268 | 1,930,148 | +0.03(+0.88%) |
Sep 14, 2011 | 3.245 | 3.278 | 3.155 | 3.240 | 1,587,567 | +0.02(+0.74%) |
Sep 13, 2011 | 3.221 | 3.316 | 3.197 | 3.216 | 2,491,620 | +0.02(+0.59%) |
Sep 12, 2011 | 3.126 | 3.221 | 3.122 | 3.197 | 2,112,621 | +0.00(+0.15%) |
Sep 09, 2011 | 3.306 | 3.335 | 3.159 | 3.193 | 2,075,332 | -0.16(-4.80%) |
Sep 08, 2011 | 3.349 | 3.394 | 3.321 | 3.354 | 2,404,463 | -0.02(-0.56%) |
Sep 07, 2011 | 3.283 | 3.373 | 3.240 | 3.373 | 2,269,503 | +0.16(+5.01%) |
Sep 06, 2011 | 3.131 | 3.235 | 3.131 | 3.212 | 2,062,745 | -0.03(-0.88%) |
Sep 02, 2011 | 3.287 | 3.349 | 3.221 | 3.240 | 2,297,843 | -0.13(-3.93%) |
Sep 01, 2011 | 3.491 | 3.524 | 3.363 | 3.373 | 2,385,528 | -0.12(-3.52%) |
Aug 31, 2011 | 3.524 | 3.553 | 3.392 | 3.496 | 7,846,551 | +0.01(+0.27%) |
Aug 30, 2011 | 3.463 | 3.515 | 3.392 | 3.486 | 2,151,433 | +0.02(+0.55%) |
Aug 29, 2011 | 3.344 | 3.496 | 3.335 | 3.467 | 3,199,599 | +0.16(+4.72%) |
Aug 26, 2011 | 3.283 | 3.347 | 3.183 | 3.311 | 2,238,321 | +0.02(+0.58%) |
Aug 25, 2011 | 3.415 | 3.458 | 3.254 | 3.292 | 2,400,899 | -0.08(-2.39%) |
Aug 24, 2011 | 3.387 | 3.491 | 3.283 | 3.373 | 3,140,772 | -0.02(-0.56%) |
Aug 23, 2011 | 3.349 | 3.392 | 3.306 | 3.392 | 2,593,485 | +0.08(+2.29%) |
Aug 22, 2011 | 3.363 | 3.373 | 3.261 | 3.316 | 2,771,453 | +0.04(+1.30%) |
Aug 19, 2011 | 3.278 | 3.392 | 3.268 | 3.273 | 5,055,441 | -0.08(-2.26%) |
Aug 18, 2011 | 3.463 | 3.510 | 3.320 | 3.349 | 4,347,143 | -0.24(-6.73%) |
Aug 17, 2011 | 3.723 | 3.818 | 3.529 | 3.590 | 6,560,224 | +0.05(+1.47%) |
Aug 16, 2011 | 3.567 | 3.638 | 3.500 | 3.538 | 3,102,834 | -0.11(-2.99%) |
Aug 15, 2011 | 3.519 | 3.676 | 3.515 | 3.647 | 3,569,766 | +0.19(+5.48%) |
Aug 12, 2011 | 3.553 | 3.605 | 3.458 | 3.458 | 2,357,120 | -0.06(-1.62%) |
Aug 11, 2011 | 3.320 | 3.581 | 3.320 | 3.515 | 4,926,773 | +0.20(+6.15%) |
Aug 10, 2011 | 3.193 | 3.548 | 3.150 | 3.311 | 8,092,009 | -0.01(-0.43%) |
Aug 09, 2011 | 3.207 | 3.330 | 2.946 | 3.325 | 9,808,486 | +0.40(+13.59%) |
Aug 08, 2011 | 3.207 | 3.283 | 2.923 | 2.927 | 8,260,766 | -0.42(-12.46%) |
Aug 05, 2011 | 3.590 | 3.600 | 3.268 | 3.344 | 8,203,448 | -0.20(-5.61%) |
Aug 04, 2011 | 3.733 | 3.747 | 3.538 | 3.543 | 5,565,603 | -0.27(-6.97%) |
Aug 03, 2011 | 3.884 | 3.884 | 3.647 | 3.808 | 4,219,898 | -0.07(-1.71%) |
Aug 02, 2011 | 3.913 | 3.984 | 3.860 | 3.875 | 4,857,983 | -0.08(-2.04%) |