Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 4.702 | 4.702 | 4.417 | 4.486 | 15,887,951 | -0.28(-5.82%) |
Oct 28, 2011 | 4.616 | 4.824 | 4.477 | 4.763 | 18,251,630 | +0.08(+1.66%) |
Oct 27, 2011 | 4.694 | 4.763 | 4.408 | 4.685 | 21,468,078 | +0.42(+9.74%) |
Oct 26, 2011 | 4.252 | 4.399 | 4.088 | 4.269 | 14,298,917 | +0.10(+2.49%) |
Oct 25, 2011 | 4.434 | 4.434 | 4.131 | 4.166 | 18,441,714 | -0.35(-7.68%) |
Oct 24, 2011 | 4.356 | 4.564 | 4.269 | 4.512 | 18,673,012 | +0.27(+6.33%) |
Oct 21, 2011 | 4.131 | 4.365 | 4.131 | 4.243 | 23,594,376 | +0.20(+4.92%) |
Oct 20, 2011 | 3.836 | 4.079 | 3.672 | 4.044 | 16,777,302 | +0.21(+5.42%) |
Oct 19, 2011 | 3.966 | 4.066 | 3.776 | 3.836 | 19,187,694 | -0.03(-0.67%) |
Oct 18, 2011 | 3.464 | 3.940 | 3.412 | 3.862 | 24,535,688 | +0.39(+11.22%) |
Oct 17, 2011 | 3.802 | 3.802 | 3.464 | 3.473 | 12,716,603 | -0.36(-9.48%) |
Oct 14, 2011 | 3.854 | 3.854 | 3.637 | 3.836 | 12,349,705 | +0.06(+1.61%) |
Oct 13, 2011 | 3.845 | 3.940 | 3.559 | 3.776 | 12,947,497 | -0.04(-1.13%) |
Oct 12, 2011 | 3.741 | 3.897 | 3.715 | 3.819 | 10,482,718 | +0.15(+4.01%) |
Oct 11, 2011 | 3.620 | 3.741 | 3.611 | 3.672 | 7,497,260 | +0.01(+0.24%) |
Oct 10, 2011 | 3.577 | 3.663 | 3.551 | 3.663 | 9,491,742 | +0.19(+5.49%) |
Oct 07, 2011 | 3.499 | 3.551 | 3.343 | 3.473 | 9,667,028 | -0.02(-0.50%) |
Oct 06, 2011 | 3.533 | 3.577 | 3.377 | 3.490 | 9,643,777 | +0.10(+2.81%) |
Oct 05, 2011 | 3.152 | 3.447 | 3.100 | 3.395 | 12,187,807 | +0.24(+7.69%) |
Oct 04, 2011 | 3.022 | 3.161 | 2.849 | 3.152 | 14,181,758 | +0.09(+2.82%) |
Oct 03, 2011 | 3.377 | 3.403 | 3.057 | 3.066 | 12,335,453 | -0.36(-10.38%) |
Sep 30, 2011 | 3.533 | 3.542 | 3.421 | 3.421 | 7,949,321 | -0.16(-4.59%) |
Sep 29, 2011 | 3.551 | 3.674 | 3.474 | 3.585 | 14,878,237 | +0.14(+4.02%) |
Sep 28, 2011 | 3.629 | 3.655 | 3.429 | 3.447 | 8,873,272 | -0.16(-4.33%) |
Sep 27, 2011 | 3.672 | 3.767 | 3.542 | 3.603 | 15,415,415 | +0.04(+1.22%) |
Sep 26, 2011 | 3.568 | 3.594 | 3.395 | 3.559 | 10,205,979 | +0.05(+1.48%) |
Sep 23, 2011 | 3.490 | 3.603 | 3.464 | 3.507 | 7,471,524 | -0.01(-0.25%) |
Sep 22, 2011 | 3.585 | 3.629 | 3.403 | 3.516 | 14,334,411 | -0.27(-7.09%) |
Sep 21, 2011 | 3.914 | 4.027 | 3.750 | 3.784 | 15,093,789 | -0.12(-3.10%) |
Sep 20, 2011 | 4.018 | 4.044 | 3.845 | 3.906 | 17,951,550 | +0.11(+2.97%) |
Sep 19, 2011 | 3.741 | 3.862 | 3.689 | 3.793 | 11,005,788 | -0.07(-1.79%) |
Sep 16, 2011 | 3.932 | 3.940 | 3.776 | 3.862 | 16,387,232 | -0.03(-0.89%) |
Sep 15, 2011 | 3.923 | 3.945 | 3.767 | 3.897 | 13,357,013 | +0.09(+2.27%) |
Sep 14, 2011 | 3.776 | 3.862 | 3.681 | 3.810 | 19,418,484 | +0.09(+2.33%) |
Sep 13, 2011 | 3.707 | 3.741 | 3.637 | 3.724 | 20,343,690 | +0.03(+0.94%) |
Sep 12, 2011 | 3.637 | 3.741 | 3.559 | 3.689 | 20,064,250 | -0.03(-0.93%) |
Sep 09, 2011 | 3.802 | 3.828 | 3.585 | 3.724 | 17,902,518 | -0.16(-4.02%) |
Sep 08, 2011 | 3.923 | 4.079 | 3.784 | 3.880 | 14,143,480 | -0.09(-2.18%) |
Sep 07, 2011 | 3.793 | 3.966 | 3.698 | 3.966 | 12,043,204 | +0.32(+8.79%) |
Sep 06, 2011 | 3.542 | 3.715 | 3.499 | 3.646 | 15,234,489 | -0.15(-3.88%) |
Sep 02, 2011 | 3.862 | 3.914 | 3.637 | 3.793 | 12,410,899 | -0.19(-4.78%) |
Sep 01, 2011 | 4.131 | 4.226 | 3.953 | 3.984 | 8,436,242 | -0.17(-4.17%) |
Aug 31, 2011 | 4.443 | 4.443 | 4.062 | 4.157 | 14,698,047 | -0.13(-3.03%) |
Aug 30, 2011 | 4.148 | 4.469 | 4.114 | 4.287 | 34,995,096 | +0.29(+7.14%) |
Aug 29, 2011 | 3.949 | 4.066 | 3.888 | 4.001 | 14,206,584 | +0.12(+3.12%) |
Aug 26, 2011 | 3.533 | 4.096 | 3.499 | 3.880 | 27,692,174 | +0.21(+5.66%) |
Aug 25, 2011 | 3.360 | 3.715 | 3.282 | 3.672 | 36,118,856 | +0.42(+12.77%) |
Aug 24, 2011 | 3.109 | 3.308 | 3.074 | 3.256 | 18,244,774 | +0.13(+4.16%) |
Aug 23, 2011 | 3.256 | 3.282 | 2.944 | 3.126 | 27,776,632 | -0.13(-3.99%) |
Aug 22, 2011 | 3.481 | 3.507 | 3.230 | 3.256 | 13,180,384 | -0.13(-3.84%) |
Aug 19, 2011 | 3.525 | 3.603 | 3.360 | 3.386 | 13,132,392 | -0.22(-6.01%) |
Aug 18, 2011 | 3.906 | 3.906 | 3.551 | 3.603 | 17,264,412 | -0.47(-11.49%) |
Aug 17, 2011 | 4.200 | 4.261 | 4.036 | 4.070 | 8,716,717 | -0.11(-2.69%) |
Aug 16, 2011 | 4.192 | 4.252 | 4.114 | 4.183 | 12,234,524 | -0.01(-0.21%) |
Aug 15, 2011 | 3.975 | 4.192 | 3.945 | 4.192 | 14,198,649 | +0.28(+7.08%) |
Aug 12, 2011 | 3.984 | 4.036 | 3.784 | 3.914 | 13,088,872 | +0.07(+1.80%) |
Aug 11, 2011 | 3.715 | 3.914 | 3.542 | 3.845 | 19,766,164 | +0.17(+4.72%) |
Aug 10, 2011 | 3.958 | 3.966 | 3.655 | 3.672 | 17,357,662 | -0.37(-9.21%) |
Aug 09, 2011 | 4.304 | 4.183 | 3.689 | 4.044 | 18,693,682 | +0.06(+1.52%) |
Aug 08, 2011 | 4.304 | 4.399 | 3.759 | 3.984 | 24,442,148 | -0.59(-12.88%) |
Aug 05, 2011 | 4.893 | 5.144 | 4.495 | 4.573 | 27,665,328 | -0.23(-4.69%) |
Aug 04, 2011 | 5.170 | 5.196 | 4.772 | 4.798 | 20,428,770 | -0.43(-8.28%) |
Aug 03, 2011 | 5.404 | 5.465 | 5.196 | 5.231 | 16,742,272 | -0.18(-3.36%) |
Aug 02, 2011 | 5.724 | 5.794 | 5.404 | 5.413 | 12,771,407 | -0.38(-6.58%) |