Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 4.215 | 4.223 | 4.147 | 4.191 | 734,836 | -0.04(-1.03%) |
Oct 28, 2011 | 4.215 | 4.243 | 4.175 | 4.235 | 799,088 | +0.04(+1.04%) |
Oct 27, 2011 | 4.266 | 4.266 | 4.183 | 4.191 | 1,394,537 | +0.03(+0.72%) |
Oct 26, 2011 | 4.118 | 4.213 | 4.102 | 4.161 | 816,530 | +0.05(+1.25%) |
Oct 25, 2011 | 4.213 | 4.220 | 4.106 | 4.110 | 1,350,889 | -0.13(-2.98%) |
Oct 24, 2011 | 4.059 | 4.280 | 4.059 | 4.236 | 2,981,800 | +0.15(+3.77%) |
Oct 21, 2011 | 4.086 | 4.098 | 4.043 | 4.082 | 711,912 | +0.03(+0.78%) |
Oct 20, 2011 | 4.023 | 4.122 | 4.023 | 4.051 | 990,853 | +0.03(+0.69%) |
Oct 19, 2011 | 4.023 | 4.043 | 4.003 | 4.023 | 663,767 | +0.00(+0.10%) |
Oct 18, 2011 | 3.996 | 4.027 | 3.996 | 4.019 | 625,824 | +0.02(+0.39%) |
Oct 17, 2011 | 4.015 | 4.023 | 3.968 | 4.003 | 843,085 | -0.02(-0.49%) |
Oct 14, 2011 | 4.011 | 4.023 | 3.968 | 4.023 | 849,078 | +0.03(+0.79%) |
Oct 13, 2011 | 3.972 | 4.015 | 3.964 | 3.992 | 781,059 | +0.00(+0.10%) |
Oct 12, 2011 | 4.007 | 4.023 | 3.964 | 3.988 | 815,627 | -0.02(-0.49%) |
Oct 11, 2011 | 4.000 | 4.019 | 3.976 | 4.007 | 937,303 | +0.01(+0.30%) |
Oct 10, 2011 | 3.913 | 4.023 | 3.913 | 3.996 | 2,324,964 | +0.09(+2.32%) |
Oct 07, 2011 | 3.929 | 3.940 | 3.905 | 3.905 | 447,756 | -0.03(-0.70%) |
Oct 06, 2011 | 3.928 | 3.936 | 3.917 | 3.933 | 610,417 | +0.00(+0.10%) |
Oct 05, 2011 | 3.885 | 3.940 | 3.866 | 3.929 | 944,585 | +0.05(+1.22%) |
Oct 04, 2011 | 3.905 | 3.909 | 3.806 | 3.881 | 1,357,001 | -0.02(-0.61%) |
Oct 03, 2011 | 3.926 | 3.944 | 3.865 | 3.905 | 930,159 | -0.04(-1.00%) |
Sep 30, 2011 | 3.925 | 3.944 | 3.897 | 3.944 | 673,852 | +0.02(+0.50%) |
Sep 29, 2011 | 3.944 | 3.968 | 3.901 | 3.925 | 817,630 | +0.00(+0.10%) |
Sep 28, 2011 | 3.933 | 4.000 | 3.917 | 3.921 | 1,269,078 | -0.00(-0.05%) |
Sep 27, 2011 | 3.930 | 3.985 | 3.915 | 3.923 | 1,142,869 | +0.01(+0.30%) |
Sep 26, 2011 | 3.978 | 3.981 | 3.880 | 3.911 | 1,776,665 | -0.06(-1.58%) |
Sep 23, 2011 | 3.919 | 3.985 | 3.919 | 3.974 | 813,696 | +0.04(+0.90%) |
Sep 22, 2011 | 3.966 | 3.978 | 3.919 | 3.938 | 1,227,473 | -0.05(-1.18%) |
Sep 21, 2011 | 3.989 | 3.989 | 3.970 | 3.985 | 662,356 | -0.00(-0.10%) |
Sep 20, 2011 | 3.974 | 3.989 | 3.962 | 3.989 | 802,013 | +0.02(+0.39%) |
Sep 19, 2011 | 3.950 | 3.989 | 3.945 | 3.974 | 921,422 | +0.00(+0.10%) |
Sep 16, 2011 | 3.954 | 3.981 | 3.946 | 3.970 | 860,509 | +0.02(+0.60%) |
Sep 15, 2011 | 3.950 | 3.954 | 3.938 | 3.946 | 667,776 | +0.01(+0.30%) |
Sep 14, 2011 | 3.946 | 3.958 | 3.930 | 3.934 | 1,262,293 | -0.00(-0.10%) |
Sep 13, 2011 | 3.930 | 3.958 | 3.923 | 3.938 | 1,176,947 | +0.00(+0.00%) |
Sep 12, 2011 | 3.919 | 3.950 | 3.911 | 3.938 | 1,250,767 | +0.00(+0.00%) |
Sep 09, 2011 | 3.903 | 3.938 | 3.895 | 3.938 | 682,924 | +0.02(+0.50%) |
Sep 08, 2011 | 3.907 | 3.919 | 3.899 | 3.919 | 647,588 | +0.00(+0.10%) |
Sep 07, 2011 | 3.915 | 3.915 | 3.891 | 3.915 | 637,911 | +0.01(+0.20%) |
Sep 06, 2011 | 3.868 | 3.907 | 3.840 | 3.907 | 666,944 | -0.00(-0.10%) |
Sep 02, 2011 | 3.887 | 3.919 | 3.860 | 3.911 | 545,608 | +0.02(+0.40%) |
Sep 01, 2011 | 3.899 | 3.915 | 3.864 | 3.895 | 753,171 | +0.02(+0.40%) |
Aug 31, 2011 | 3.880 | 3.887 | 3.848 | 3.880 | 698,013 | +0.04(+1.02%) |
Aug 30, 2011 | 3.860 | 3.887 | 3.833 | 3.840 | 653,804 | -0.02(-0.61%) |
Aug 29, 2011 | 3.899 | 3.928 | 3.860 | 3.864 | 868,765 | -0.01(-0.25%) |
Aug 26, 2011 | 3.889 | 3.940 | 3.854 | 3.874 | 1,071,191 | -0.02(-0.50%) |
Aug 25, 2011 | 3.901 | 3.901 | 3.881 | 3.893 | 913,976 | +0.01(+0.20%) |
Aug 24, 2011 | 3.866 | 3.905 | 3.854 | 3.885 | 1,385,595 | +0.04(+1.11%) |
Aug 23, 2011 | 3.815 | 3.874 | 3.800 | 3.843 | 848,789 | +0.01(+0.20%) |
Aug 22, 2011 | 3.839 | 3.839 | 3.776 | 3.835 | 747,431 | +0.04(+1.13%) |
Aug 19, 2011 | 3.737 | 3.796 | 3.737 | 3.792 | 706,189 | +0.02(+0.62%) |
Aug 18, 2011 | 3.776 | 3.831 | 3.749 | 3.769 | 1,155,556 | -0.07(-1.93%) |
Aug 17, 2011 | 3.827 | 3.846 | 3.800 | 3.843 | 561,117 | +0.05(+1.23%) |
Aug 16, 2011 | 3.769 | 3.800 | 3.761 | 3.796 | 592,858 | -0.00(-0.10%) |
Aug 15, 2011 | 3.741 | 3.827 | 3.741 | 3.800 | 770,690 | +0.07(+1.99%) |
Aug 12, 2011 | 3.769 | 3.776 | 3.683 | 3.726 | 964,015 | +0.02(+0.63%) |
Aug 11, 2011 | 3.675 | 3.733 | 3.640 | 3.702 | 1,358,776 | +0.02(+0.53%) |
Aug 10, 2011 | 3.667 | 3.726 | 3.582 | 3.683 | 1,193,109 | -0.01(-0.32%) |
Aug 09, 2011 | 3.687 | 3.695 | 3.410 | 3.695 | 2,276,905 | +0.19(+5.56%) |
Aug 08, 2011 | 3.687 | 3.687 | 3.317 | 3.500 | 5,124,666 | -0.26(-7.03%) |
Aug 05, 2011 | 3.765 | 3.796 | 3.601 | 3.765 | 2,742,996 | +0.00(+0.10%) |
Aug 04, 2011 | 3.831 | 3.850 | 3.757 | 3.761 | 1,292,148 | -0.10(-2.52%) |
Aug 03, 2011 | 3.858 | 3.878 | 3.815 | 3.858 | 773,338 | -0.00(-0.10%) |
Aug 02, 2011 | 3.874 | 3.885 | 3.846 | 3.862 | 727,174 | -0.03(-0.80%) |