Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 4.000 | 4.097 | 3.945 | 4.019 | 123,577 | -0.03(-0.83%) |
Oct 28, 2011 | 4.064 | 4.064 | 4.053 | 4.053 | 10,079 | +0.01(+0.18%) |
Oct 27, 2011 | 4.008 | 4.056 | 3.918 | 4.045 | 64,786 | +0.13(+3.33%) |
Oct 26, 2011 | 3.922 | 3.948 | 3.881 | 3.915 | 47,813 | +0.00(+0.10%) |
Oct 25, 2011 | 3.881 | 3.948 | 3.877 | 3.911 | 38,127 | -0.04(-1.13%) |
Oct 24, 2011 | 3.945 | 3.993 | 3.885 | 3.956 | 153,092 | +0.04(+1.05%) |
Oct 21, 2011 | 3.896 | 3.948 | 3.855 | 3.915 | 27,959 | +0.04(+0.96%) |
Oct 20, 2011 | 3.885 | 3.896 | 3.844 | 3.877 | 47,662 | +0.01(+0.39%) |
Oct 19, 2011 | 3.874 | 3.901 | 3.825 | 3.862 | 11,675 | -0.02(-0.58%) |
Oct 18, 2011 | 3.885 | 3.896 | 3.825 | 3.885 | 20,116 | +0.04(+1.07%) |
Oct 17, 2011 | 3.833 | 3.866 | 3.810 | 3.844 | 16,956 | -0.01(-0.29%) |
Oct 14, 2011 | 3.792 | 3.859 | 3.792 | 3.855 | 22,798 | +0.06(+1.57%) |
Oct 13, 2011 | 3.788 | 3.870 | 3.788 | 3.795 | 66,269 | -0.08(-2.12%) |
Oct 12, 2011 | 3.889 | 3.915 | 3.873 | 3.877 | 60,966 | +0.04(+0.97%) |
Oct 11, 2011 | 3.859 | 3.915 | 3.803 | 3.840 | 32,020 | -0.02(-0.58%) |
Oct 10, 2011 | 3.840 | 3.896 | 3.736 | 3.862 | 55,060 | +0.09(+2.37%) |
Oct 07, 2011 | 3.818 | 3.821 | 3.736 | 3.773 | 36,883 | -0.05(-1.27%) |
Oct 06, 2011 | 3.784 | 3.840 | 3.769 | 3.821 | 38,073 | +0.06(+1.59%) |
Oct 05, 2011 | 3.766 | 3.784 | 3.661 | 3.762 | 55,701 | +0.03(+0.80%) |
Oct 04, 2011 | 3.810 | 3.838 | 3.657 | 3.732 | 161,648 | -0.17(-4.30%) |
Oct 03, 2011 | 3.959 | 3.974 | 3.795 | 3.900 | 122,509 | -0.03(-0.85%) |
Sep 30, 2011 | 3.855 | 3.948 | 3.825 | 3.933 | 43,867 | +0.01(+0.29%) |
Sep 29, 2011 | 3.829 | 3.971 | 3.821 | 3.922 | 38,961 | +0.02(+0.57%) |
Sep 28, 2011 | 3.889 | 4.000 | 3.840 | 3.900 | 55,803 | +0.04(+1.16%) |
Sep 27, 2011 | 3.989 | 4.056 | 3.762 | 3.855 | 118,242 | -0.10(-2.45%) |
Sep 26, 2011 | 3.915 | 3.971 | 3.851 | 3.952 | 59,027 | -0.01(-0.28%) |
Sep 23, 2011 | 4.004 | 4.082 | 3.915 | 3.963 | 46,305 | -0.09(-2.21%) |
Sep 22, 2011 | 3.896 | 4.056 | 3.769 | 4.053 | 101,642 | +0.08(+1.95%) |
Sep 21, 2011 | 3.978 | 4.023 | 3.945 | 3.975 | 8,918 | -0.02(-0.54%) |
Sep 20, 2011 | 3.959 | 4.060 | 3.904 | 3.997 | 86,627 | -0.04(-1.02%) |
Sep 19, 2011 | 4.064 | 4.068 | 3.956 | 4.038 | 58,490 | -0.01(-0.28%) |
Sep 16, 2011 | 4.086 | 4.166 | 3.956 | 4.049 | 50,023 | -0.06(-1.36%) |
Sep 15, 2011 | 4.183 | 4.183 | 4.041 | 4.105 | 66,985 | -0.04(-1.08%) |
Sep 14, 2011 | 4.153 | 4.179 | 4.105 | 4.150 | 31,435 | +0.01(+0.27%) |
Sep 13, 2011 | 4.179 | 4.183 | 4.079 | 4.138 | 26,891 | -0.06(-1.51%) |
Sep 12, 2011 | 4.116 | 4.202 | 4.031 | 4.202 | 106,081 | +0.03(+0.80%) |
Sep 09, 2011 | 4.194 | 4.194 | 4.049 | 4.168 | 179,058 | +0.00(+0.00%) |
Sep 08, 2011 | 4.217 | 4.217 | 4.157 | 4.168 | 15,071 | -0.09(-2.02%) |
Sep 07, 2011 | 4.392 | 4.411 | 4.112 | 4.254 | 148,068 | -0.09(-2.17%) |
Sep 06, 2011 | 4.310 | 4.411 | 4.250 | 4.348 | 107,398 | -0.05(-1.16%) |
Sep 02, 2011 | 4.455 | 4.459 | 4.314 | 4.399 | 66,280 | -0.05(-1.17%) |
Sep 01, 2011 | 4.466 | 4.466 | 4.396 | 4.452 | 20,352 | +0.00(+0.00%) |
Aug 31, 2011 | 4.459 | 4.459 | 4.355 | 4.452 | 54,679 | +0.02(+0.42%) |
Aug 30, 2011 | 4.377 | 4.459 | 4.346 | 4.433 | 27,358 | -0.03(-0.59%) |
Aug 29, 2011 | 4.418 | 4.474 | 4.388 | 4.459 | 62,766 | +0.03(+0.59%) |
Aug 26, 2011 | 4.336 | 4.433 | 4.250 | 4.433 | 39,962 | +0.10(+2.24%) |
Aug 25, 2011 | 4.336 | 4.336 | 4.209 | 4.336 | 97,913 | +0.00(+0.00%) |
Aug 24, 2011 | 4.261 | 4.340 | 4.250 | 4.336 | 64,579 | +0.07(+1.75%) |
Aug 23, 2011 | 4.228 | 4.288 | 4.164 | 4.261 | 33,125 | +0.10(+2.48%) |
Aug 22, 2011 | 4.325 | 4.325 | 3.997 | 4.158 | 105,346 | -0.07(-1.55%) |
Aug 19, 2011 | 4.161 | 4.224 | 4.123 | 4.224 | 93,676 | +0.01(+0.35%) |
Aug 18, 2011 | 4.295 | 4.307 | 4.105 | 4.209 | 131,693 | -0.17(-3.86%) |
Aug 17, 2011 | 4.306 | 4.455 | 4.284 | 4.378 | 190,361 | +0.13(+3.01%) |
Aug 16, 2011 | 4.176 | 4.302 | 4.176 | 4.250 | 66,626 | +0.04(+0.97%) |
Aug 15, 2011 | 4.094 | 4.325 | 4.075 | 4.209 | 358,069 | +0.22(+5.61%) |
Aug 12, 2011 | 4.161 | 4.168 | 3.896 | 3.986 | 353,847 | -0.00(-0.09%) |
Aug 11, 2011 | 4.041 | 4.059 | 3.922 | 3.989 | 287,862 | +0.03(+0.85%) |
Aug 10, 2011 | 4.109 | 4.288 | 3.956 | 3.956 | 410,860 | -0.15(-3.55%) |
Aug 09, 2011 | 4.049 | 4.198 | 3.512 | 4.101 | 282,608 | -0.09(-2.18%) |
Aug 08, 2011 | 4.288 | 4.306 | 3.639 | 4.192 | 338,357 | -0.15(-3.48%) |
Aug 05, 2011 | 4.362 | 4.404 | 4.306 | 4.343 | 61,942 | -0.03(-0.77%) |
Aug 04, 2011 | 4.463 | 4.463 | 4.306 | 4.377 | 84,677 | -0.07(-1.59%) |
Aug 03, 2011 | 4.407 | 4.470 | 4.389 | 4.448 | 48,593 | +0.01(+0.25%) |
Aug 02, 2011 | 4.474 | 4.474 | 4.437 | 4.437 | 111,625 | +0.04(+0.85%) |