Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 4.421 | 4.421 | 4.286 | 4.290 | 4,206 | -0.17(-3.76%) |
Oct 28, 2011 | 4.282 | 4.493 | 4.193 | 4.457 | 14,558 | +0.12(+2.88%) |
Oct 27, 2011 | 4.279 | 4.332 | 4.172 | 4.332 | 11,105 | +0.07(+1.67%) |
Oct 26, 2011 | 4.172 | 4.279 | 4.161 | 4.261 | 6,828 | +0.04(+1.01%) |
Oct 25, 2011 | 4.297 | 4.307 | 4.218 | 4.218 | 3,662 | -0.06(-1.42%) |
Oct 24, 2011 | 4.261 | 4.279 | 4.172 | 4.279 | 11,955 | +0.03(+0.76%) |
Oct 21, 2011 | 4.122 | 4.279 | 4.122 | 4.247 | 8,993 | +0.14(+3.30%) |
Oct 20, 2011 | 4.047 | 4.111 | 4.047 | 4.111 | 1,121 | +0.15(+3.78%) |
Oct 19, 2011 | 3.940 | 3.962 | 3.933 | 3.962 | 1,682 | -0.03(-0.72%) |
Oct 18, 2011 | 4.011 | 4.011 | 3.894 | 3.990 | 3,135 | -0.00(-0.09%) |
Oct 17, 2011 | 3.912 | 3.994 | 3.912 | 3.994 | 5,356 | +0.12(+3.23%) |
Oct 14, 2011 | 3.833 | 3.876 | 3.723 | 3.869 | 10,073 | +0.05(+1.40%) |
Oct 13, 2011 | 3.790 | 3.844 | 3.666 | 3.815 | 6,997 | -0.01(-0.28%) |
Oct 12, 2011 | 3.933 | 3.933 | 3.780 | 3.826 | 11,049 | -0.08(-2.10%) |
Oct 11, 2011 | 3.994 | 3.994 | 3.908 | 3.908 | 1,682 | -0.09(-2.23%) |
Oct 10, 2011 | 4.101 | 4.108 | 3.762 | 3.997 | 20,413 | -0.09(-2.18%) |
Oct 07, 2011 | 4.190 | 4.190 | 4.001 | 4.086 | 13,610 | -0.10(-2.47%) |
Oct 06, 2011 | 4.275 | 4.290 | 4.101 | 4.190 | 20,654 | +0.11(+2.80%) |
Oct 05, 2011 | 4.033 | 4.101 | 3.994 | 4.076 | 8,062 | +0.10(+2.57%) |
Oct 04, 2011 | 4.001 | 4.001 | 3.965 | 3.974 | 2,047 | -0.11(-2.59%) |
Oct 03, 2011 | 3.969 | 4.079 | 3.969 | 4.079 | 560 | +0.12(+3.06%) |
Sep 30, 2011 | 3.958 | 4.090 | 3.958 | 3.958 | 9,860 | +0.04(+0.92%) |
Sep 29, 2011 | 3.790 | 3.994 | 3.790 | 3.922 | 11,097 | +0.13(+3.43%) |
Sep 28, 2011 | 3.680 | 3.792 | 3.680 | 3.792 | 2,524 | +0.09(+2.46%) |
Sep 27, 2011 | 3.847 | 3.851 | 3.680 | 3.701 | 5,022 | -0.09(-2.44%) |
Sep 26, 2011 | 3.691 | 3.808 | 3.691 | 3.794 | 5,889 | +0.11(+2.90%) |
Sep 23, 2011 | 3.755 | 3.755 | 3.687 | 3.687 | 4,787 | -0.16(-4.08%) |
Sep 22, 2011 | 3.883 | 3.883 | 3.694 | 3.844 | 16,577 | -0.10(-2.44%) |
Sep 21, 2011 | 3.933 | 3.972 | 3.933 | 3.940 | 3,138 | +0.01(+0.18%) |
Sep 20, 2011 | 3.908 | 3.937 | 3.908 | 3.933 | 6,733 | -0.05(-1.34%) |
Sep 19, 2011 | 3.926 | 4.011 | 3.926 | 3.986 | 2,812 | -0.04(-0.97%) |
Sep 16, 2011 | 3.933 | 4.026 | 3.933 | 4.026 | 9,310 | +0.10(+2.45%) |
Sep 15, 2011 | 3.997 | 4.026 | 3.872 | 3.929 | 14,190 | -0.06(-1.52%) |
Sep 14, 2011 | 4.079 | 4.083 | 3.990 | 3.990 | 3,460 | -0.04(-0.89%) |
Sep 13, 2011 | 4.011 | 4.029 | 3.947 | 4.026 | 3,359 | +0.00(+0.00%) |
Sep 12, 2011 | 4.126 | 4.126 | 4.011 | 4.026 | 3,118 | -0.10(-2.50%) |
Sep 07, 2011 | 4.315 | 4.129 | 4.129 | 4.129 | 6,169 | -0.14(-3.18%) |
Sep 06, 2011 | 4.197 | 4.315 | 4.040 | 4.265 | 7,992 | +0.02(+0.50%) |
Sep 02, 2011 | 4.200 | 4.332 | 4.200 | 4.243 | 4,088 | +0.02(+0.51%) |
Sep 01, 2011 | 4.186 | 4.222 | 4.186 | 4.222 | 1,472 | -0.02(-0.52%) |
Aug 31, 2011 | 4.083 | 4.272 | 4.083 | 4.244 | 10,093 | +0.16(+3.86%) |
Aug 30, 2011 | 4.086 | 4.086 | 4.086 | 4.086 | 560 | +0.07(+1.87%) |
Aug 29, 2011 | 4.093 | 4.093 | 3.979 | 4.011 | 4,220 | -0.03(-0.79%) |
Aug 26, 2011 | 4.011 | 4.044 | 4.008 | 4.044 | 5,336 | +0.03(+0.80%) |
Aug 25, 2011 | 4.093 | 4.101 | 4.011 | 4.011 | 2,804 | -0.09(-2.17%) |
Aug 24, 2011 | 4.183 | 4.183 | 4.072 | 4.101 | 1,567 | -0.14(-3.36%) |
Aug 23, 2011 | 3.933 | 4.243 | 3.933 | 4.243 | 87,900 | +0.20(+5.03%) |
Aug 22, 2011 | 4.047 | 4.047 | 4.029 | 4.040 | 3,962 | -0.00(-0.09%) |
Aug 19, 2011 | 4.090 | 4.093 | 3.958 | 4.044 | 2,594 | -0.00(-0.09%) |
Aug 18, 2011 | 3.894 | 4.076 | 3.894 | 4.047 | 2,552 | +0.13(+3.37%) |
Aug 16, 2011 | 3.912 | 3.915 | 3.915 | 3.915 | 7,291 | -0.01(-0.19%) |
Aug 15, 2011 | 4.019 | 4.019 | 3.922 | 3.923 | 2,804 | -0.10(-2.50%) |
Aug 11, 2011 | 3.842 | 4.023 | 4.023 | 4.023 | 6,771 | +0.17(+4.32%) |
Aug 10, 2011 | 3.832 | 3.856 | 3.832 | 3.856 | 891 | -0.07(-1.89%) |
Aug 09, 2011 | 3.927 | 3.963 | 3.846 | 3.931 | 3,441 | +0.10(+2.69%) |
Aug 08, 2011 | 4.218 | 4.257 | 3.828 | 3.828 | 16,778 | -0.41(-9.62%) |
Aug 05, 2011 | 4.005 | 4.236 | 3.899 | 4.236 | 8,683 | +0.19(+4.76%) |
Aug 04, 2011 | 4.175 | 4.175 | 4.008 | 4.043 | 5,078 | -0.04(-0.89%) |
Aug 03, 2011 | 4.094 | 4.204 | 4.080 | 4.080 | 1,712 | +0.02(+0.44%) |
Aug 02, 2011 | 4.058 | 4.183 | 4.058 | 4.062 | 846 | -0.12(-2.88%) |