Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 3.870 | 3.900 | 3.630 | 3.640 | 113,588 | -0.41(-10.12%) |
Oct 28, 2011 | 4.000 | 4.130 | 4.000 | 4.050 | 70,981 | -0.20(-4.71%) |
Oct 27, 2011 | 4.030 | 4.250 | 4.020 | 4.250 | 114,699 | +0.48(+12.73%) |
Oct 26, 2011 | 3.820 | 3.850 | 3.680 | 3.770 | 39,278 | +0.14(+3.86%) |
Oct 25, 2011 | 3.690 | 3.760 | 3.630 | 3.630 | 70,104 | -0.07(-1.89%) |
Oct 24, 2011 | 3.610 | 3.770 | 3.610 | 3.700 | 82,142 | +0.12(+3.35%) |
Oct 21, 2011 | 3.480 | 3.580 | 3.480 | 3.580 | 123,209 | +0.17(+4.99%) |
Oct 20, 2011 | 3.420 | 3.450 | 3.310 | 3.410 | 73,016 | -0.01(-0.29%) |
Oct 19, 2011 | 3.470 | 3.550 | 3.420 | 3.420 | 49,529 | -0.12(-3.39%) |
Oct 18, 2011 | 3.470 | 3.560 | 3.440 | 3.540 | 91,652 | +0.11(+3.21%) |
Oct 17, 2011 | 3.630 | 3.697 | 3.430 | 3.430 | 162,324 | -0.27(-7.30%) |
Oct 14, 2011 | 3.770 | 3.770 | 3.660 | 3.700 | 64,496 | +0.15(+4.23%) |
Oct 13, 2011 | 3.550 | 3.580 | 3.450 | 3.550 | 59,921 | -0.07(-1.93%) |
Oct 12, 2011 | 3.560 | 3.680 | 3.560 | 3.620 | 70,457 | +0.20(+5.85%) |
Oct 11, 2011 | 3.300 | 3.430 | 3.300 | 3.420 | 31,865 | +0.02(+0.59%) |
Oct 10, 2011 | 3.280 | 3.490 | 3.280 | 3.400 | 86,405 | +0.23(+7.26%) |
Oct 07, 2011 | 3.200 | 3.250 | 3.120 | 3.170 | 125,002 | -0.11(-3.35%) |
Oct 06, 2011 | 3.150 | 3.350 | 3.140 | 3.280 | 39,720 | +0.25(+8.25%) |
Oct 05, 2011 | 2.950 | 3.100 | 2.930 | 3.030 | 64,808 | +0.12(+4.12%) |
Oct 04, 2011 | 2.850 | 2.960 | 2.830 | 2.910 | 1,272,489 | -0.21(-6.73%) |
Oct 03, 2011 | 3.110 | 3.180 | 3.050 | 3.120 | 4,534,997 | -0.05(-1.58%) |
Sep 30, 2011 | 3.260 | 3.320 | 3.170 | 3.170 | 35,082 | -0.23(-6.76%) |
Sep 29, 2011 | 3.450 | 3.460 | 3.320 | 3.400 | 65,663 | +0.11(+3.34%) |
Sep 28, 2011 | 3.430 | 3.451 | 3.290 | 3.290 | 235,763 | -0.22(-6.27%) |
Sep 27, 2011 | 3.450 | 3.570 | 3.440 | 3.510 | 85,560 | +0.30(+9.35%) |
Sep 26, 2011 | 3.160 | 3.280 | 3.100 | 3.210 | 67,395 | +0.06(+1.90%) |
Sep 23, 2011 | 3.060 | 3.280 | 3.050 | 3.150 | 226,044 | -0.10(-3.08%) |
Sep 22, 2011 | 3.220 | 3.330 | 3.150 | 3.250 | 77,758 | -0.28(-7.93%) |
Sep 21, 2011 | 3.530 | 3.600 | 3.430 | 3.530 | 98,530 | -0.02(-0.56%) |
Sep 20, 2011 | 3.540 | 3.650 | 3.520 | 3.550 | 300,641 | -0.05(-1.39%) |
Sep 19, 2011 | 3.570 | 3.650 | 3.530 | 3.600 | 36,283 | -0.10(-2.70%) |
Sep 16, 2011 | 3.750 | 3.800 | 3.670 | 3.700 | 31,119 | -0.11(-2.89%) |
Sep 15, 2011 | 3.840 | 3.860 | 3.750 | 3.810 | 499,232 | +0.07(+1.87%) |
Sep 14, 2011 | 3.550 | 3.740 | 3.490 | 3.740 | 75,310 | +0.18(+5.06%) |
Sep 13, 2011 | 3.460 | 3.640 | 3.450 | 3.560 | 131,977 | +0.12(+3.49%) |
Sep 12, 2011 | 3.480 | 3.580 | 3.400 | 3.440 | 38,897 | -0.21(-5.75%) |
Sep 09, 2011 | 3.740 | 3.820 | 3.650 | 3.650 | 23,178 | -0.25(-6.41%) |
Sep 08, 2011 | 3.900 | 4.050 | 3.900 | 3.900 | 34,692 | -0.12(-2.99%) |
Sep 07, 2011 | 3.950 | 4.080 | 3.950 | 4.020 | 57,155 | +0.03(+0.75%) |
Sep 06, 2011 | 3.930 | 3.990 | 3.830 | 3.990 | 66,078 | -0.29(-6.78%) |
Sep 02, 2011 | 4.300 | 4.390 | 4.260 | 4.280 | 22,301 | -0.17(-3.82%) |
Sep 01, 2011 | 4.530 | 4.650 | 4.450 | 4.450 | 51,745 | -0.24(-5.12%) |
Aug 31, 2011 | 4.520 | 4.690 | 4.520 | 4.690 | 37,701 | +0.20(+4.45%) |
Aug 30, 2011 | 4.380 | 4.500 | 4.380 | 4.490 | 28,279 | -0.04(-0.88%) |
Aug 29, 2011 | 4.410 | 4.530 | 4.410 | 4.530 | 60,395 | +0.18(+4.14%) |
Aug 26, 2011 | 4.220 | 4.350 | 4.180 | 4.350 | 48,448 | -0.02(-0.46%) |
Aug 25, 2011 | 4.410 | 4.420 | 4.240 | 4.370 | 36,878 | -0.06(-1.35%) |
Aug 24, 2011 | 4.380 | 4.490 | 4.320 | 4.430 | 127,993 | +0.02(+0.45%) |
Aug 23, 2011 | 4.200 | 4.410 | 4.190 | 4.410 | 69,243 | +0.27(+6.52%) |
Aug 22, 2011 | 4.320 | 4.596 | 4.140 | 4.140 | 1,011,150 | -0.06(-1.43%) |
Aug 19, 2011 | 4.150 | 4.370 | 4.150 | 4.200 | 5,189,050 | -0.05(-1.18%) |
Aug 18, 2011 | 4.300 | 4.330 | 4.190 | 4.250 | 21,594 | -0.33(-7.21%) |
Aug 17, 2011 | 4.600 | 4.680 | 4.580 | 4.580 | 6,838 | +0.00(+0.00%) |
Aug 16, 2011 | 4.560 | 4.700 | 4.510 | 4.580 | 1,031,766 | -0.18(-3.78%) |
Aug 15, 2011 | 4.610 | 4.760 | 4.610 | 4.760 | 16,772 | +0.22(+4.85%) |
Aug 12, 2011 | 4.580 | 4.750 | 4.540 | 4.540 | 11,373 | +0.10(+2.25%) |
Aug 11, 2011 | 4.200 | 4.550 | 4.200 | 4.440 | 284,518 | -0.01(-0.22%) |
Aug 10, 2011 | 4.440 | 4.450 | 4.260 | 4.450 | 19,319 | -0.30(-6.32%) |
Aug 09, 2011 | 4.550 | 4.770 | 4.340 | 4.750 | 36,068 | +0.34(+7.71%) |
Aug 08, 2011 | 4.460 | 4.560 | 4.220 | 4.410 | 53,894 | -0.29(-6.17%) |
Aug 05, 2011 | 4.780 | 4.850 | 4.530 | 4.700 | 49,351 | +0.16(+3.52%) |
Aug 04, 2011 | 4.590 | 4.600 | 4.420 | 4.540 | 52,023 | -0.34(-6.97%) |
Aug 03, 2011 | 4.930 | 4.930 | 4.710 | 4.880 | 26,787 | -0.03(-0.61%) |
Aug 02, 2011 | 4.850 | 4.960 | 4.770 | 4.910 | 21,611 | -0.06(-1.21%) |