Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 4.496 | 4.601 | 4.477 | 4.490 | 372,026 | -0.07(-1.64%) |
Oct 28, 2011 | 4.607 | 4.645 | 4.555 | 4.565 | 672,813 | -0.07(-1.41%) |
Oct 27, 2011 | 4.637 | 4.689 | 4.540 | 4.630 | 1,370,681 | +0.09(+2.07%) |
Oct 26, 2011 | 4.499 | 4.549 | 4.396 | 4.536 | 555,577 | +0.11(+2.47%) |
Oct 25, 2011 | 4.544 | 4.578 | 4.411 | 4.427 | 560,209 | -0.13(-2.86%) |
Oct 24, 2011 | 4.417 | 4.565 | 4.388 | 4.557 | 650,454 | +0.15(+3.39%) |
Oct 21, 2011 | 4.501 | 4.501 | 4.350 | 4.408 | 1,783,315 | -0.02(-0.56%) |
Oct 20, 2011 | 4.331 | 4.480 | 4.293 | 4.432 | 719,427 | +0.02(+0.48%) |
Oct 19, 2011 | 4.371 | 4.423 | 4.348 | 4.411 | 874,028 | +0.04(+0.88%) |
Oct 18, 2011 | 4.235 | 4.404 | 4.207 | 4.373 | 416,618 | +0.16(+3.77%) |
Oct 17, 2011 | 4.285 | 4.285 | 4.201 | 4.214 | 362,510 | -0.12(-2.70%) |
Oct 14, 2011 | 4.354 | 4.354 | 4.243 | 4.331 | 451,825 | +0.02(+0.35%) |
Oct 13, 2011 | 4.308 | 4.348 | 4.231 | 4.316 | 381,787 | -0.03(-0.62%) |
Oct 12, 2011 | 4.270 | 4.375 | 4.228 | 4.342 | 827,952 | +0.10(+2.44%) |
Oct 11, 2011 | 4.178 | 4.251 | 4.162 | 4.239 | 534,565 | +0.01(+0.27%) |
Oct 10, 2011 | 4.151 | 4.233 | 4.105 | 4.228 | 577,669 | +0.15(+3.76%) |
Oct 07, 2011 | 4.224 | 4.254 | 4.051 | 4.074 | 638,781 | -0.14(-3.40%) |
Oct 06, 2011 | 4.134 | 4.220 | 4.088 | 4.218 | 1,329,097 | +0.07(+1.61%) |
Oct 05, 2011 | 4.147 | 4.164 | 4.065 | 4.151 | 503,735 | -0.01(-0.23%) |
Oct 04, 2011 | 3.883 | 4.176 | 3.829 | 4.161 | 860,265 | +0.25(+6.31%) |
Oct 03, 2011 | 4.034 | 4.141 | 3.893 | 3.914 | 650,016 | -0.15(-3.68%) |
Sep 30, 2011 | 4.032 | 4.151 | 4.023 | 4.063 | 690,644 | -0.03(-0.66%) |
Sep 29, 2011 | 4.055 | 4.136 | 4.002 | 4.090 | 649,546 | +0.12(+3.14%) |
Sep 28, 2011 | 4.118 | 4.162 | 3.963 | 3.965 | 483,627 | -0.15(-3.67%) |
Sep 27, 2011 | 4.145 | 4.197 | 4.073 | 4.117 | 653,170 | +0.05(+1.32%) |
Sep 26, 2011 | 3.904 | 4.074 | 3.841 | 4.063 | 561,985 | +0.18(+4.69%) |
Sep 23, 2011 | 3.887 | 3.990 | 3.845 | 3.881 | 614,140 | -0.00(-0.05%) |
Sep 22, 2011 | 3.877 | 3.996 | 3.850 | 3.883 | 707,002 | -0.08(-2.03%) |
Sep 21, 2011 | 4.155 | 4.199 | 3.960 | 3.963 | 653,891 | -0.19(-4.65%) |
Sep 20, 2011 | 4.279 | 4.316 | 4.153 | 4.157 | 526,930 | -0.10(-2.43%) |
Sep 19, 2011 | 4.348 | 4.385 | 4.260 | 4.260 | 397,811 | -0.15(-3.47%) |
Sep 16, 2011 | 4.444 | 4.450 | 4.350 | 4.413 | 986,752 | +0.00(+0.00%) |
Sep 15, 2011 | 4.419 | 4.440 | 4.354 | 4.413 | 447,287 | +0.02(+0.35%) |
Sep 14, 2011 | 4.354 | 4.446 | 4.277 | 4.398 | 408,288 | +0.08(+1.91%) |
Sep 13, 2011 | 4.291 | 4.375 | 4.258 | 4.316 | 505,767 | +0.05(+1.17%) |
Sep 12, 2011 | 4.159 | 4.308 | 4.159 | 4.266 | 303,816 | +0.04(+0.91%) |
Sep 09, 2011 | 4.310 | 4.346 | 4.187 | 4.228 | 396,490 | -0.12(-2.69%) |
Sep 08, 2011 | 4.421 | 4.465 | 4.341 | 4.344 | 357,632 | -0.12(-2.62%) |
Sep 07, 2011 | 4.346 | 4.496 | 4.321 | 4.461 | 684,570 | +0.18(+4.16%) |
Sep 06, 2011 | 4.212 | 4.308 | 4.201 | 4.283 | 464,397 | +0.02(+0.58%) |
Sep 02, 2011 | 4.335 | 4.417 | 4.254 | 4.258 | 414,555 | -0.18(-3.97%) |
Sep 01, 2011 | 4.486 | 4.538 | 4.390 | 4.434 | 703,727 | -0.06(-1.36%) |
Aug 31, 2011 | 4.486 | 4.544 | 4.423 | 4.496 | 493,639 | +0.02(+0.43%) |
Aug 30, 2011 | 4.442 | 4.503 | 4.392 | 4.477 | 465,541 | -0.00(-0.04%) |
Aug 29, 2011 | 4.329 | 4.478 | 4.325 | 4.478 | 419,491 | +0.20(+4.75%) |
Aug 26, 2011 | 4.212 | 4.339 | 4.048 | 4.275 | 326,838 | +0.02(+0.40%) |
Aug 25, 2011 | 4.440 | 4.457 | 4.231 | 4.258 | 360,687 | -0.15(-3.35%) |
Aug 24, 2011 | 4.337 | 4.463 | 4.266 | 4.406 | 355,115 | +0.05(+1.14%) |
Aug 23, 2011 | 4.222 | 4.394 | 4.141 | 4.356 | 582,673 | +0.14(+3.27%) |
Aug 22, 2011 | 4.365 | 4.365 | 4.199 | 4.218 | 225,897 | -0.05(-1.26%) |
Aug 19, 2011 | 4.293 | 4.438 | 4.260 | 4.272 | 602,681 | -0.09(-1.98%) |
Aug 18, 2011 | 4.388 | 4.419 | 4.304 | 4.358 | 650,162 | -0.12(-2.78%) |
Aug 17, 2011 | 4.457 | 4.565 | 4.457 | 4.482 | 175,460 | +0.05(+1.04%) |
Aug 16, 2011 | 4.394 | 4.457 | 4.385 | 4.436 | 419,094 | -0.01(-0.22%) |
Aug 15, 2011 | 4.475 | 4.501 | 4.365 | 4.446 | 531,029 | +0.01(+0.22%) |
Aug 12, 2011 | 4.446 | 4.516 | 4.347 | 4.436 | 665,650 | +0.02(+0.48%) |
Aug 11, 2011 | 4.251 | 4.465 | 4.225 | 4.415 | 881,332 | +0.18(+4.19%) |
Aug 10, 2011 | 4.381 | 4.423 | 4.219 | 4.238 | 1,001,547 | -0.25(-5.49%) |
Aug 09, 2011 | 4.341 | 4.501 | 4.142 | 4.484 | 1,094,918 | +0.22(+5.24%) |
Aug 08, 2011 | 4.398 | 4.587 | 4.261 | 4.261 | 1,430,636 | -0.22(-4.82%) |
Aug 05, 2011 | 4.499 | 4.557 | 4.391 | 4.476 | 1,304,154 | +0.02(+0.43%) |
Aug 04, 2011 | 4.539 | 4.612 | 4.429 | 4.457 | 616,266 | -0.12(-2.63%) |
Aug 03, 2011 | 4.497 | 4.585 | 4.465 | 4.577 | 314,534 | +0.08(+1.74%) |
Aug 02, 2011 | 4.465 | 4.545 | 4.459 | 4.499 | 590,345 | +0.01(+0.17%) |