Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 3.802 | 3.840 | 3.601 | 3.624 | 168,131 | -0.26(-6.64%) |
Oct 28, 2011 | 4.121 | 4.140 | 3.854 | 3.882 | 208,450 | -0.26(-6.23%) |
Oct 27, 2011 | 3.812 | 4.243 | 3.681 | 4.140 | 439,649 | +0.47(+12.77%) |
Oct 26, 2011 | 3.624 | 3.709 | 3.526 | 3.671 | 125,460 | +0.13(+3.57%) |
Oct 25, 2011 | 3.765 | 3.835 | 3.535 | 3.545 | 198,946 | -0.30(-7.69%) |
Oct 24, 2011 | 3.690 | 3.953 | 3.652 | 3.840 | 153,722 | +0.15(+4.07%) |
Oct 21, 2011 | 3.648 | 3.798 | 3.596 | 3.690 | 167,025 | +0.12(+3.28%) |
Oct 20, 2011 | 3.596 | 3.638 | 3.470 | 3.573 | 74,759 | -0.01(-0.39%) |
Oct 19, 2011 | 3.756 | 3.802 | 3.468 | 3.587 | 92,344 | -0.20(-5.20%) |
Oct 18, 2011 | 3.577 | 3.840 | 3.535 | 3.784 | 174,824 | +0.23(+6.60%) |
Oct 17, 2011 | 3.737 | 3.737 | 3.526 | 3.549 | 235,718 | -0.24(-6.43%) |
Oct 14, 2011 | 3.643 | 3.807 | 3.432 | 3.793 | 156,352 | +0.19(+5.20%) |
Oct 13, 2011 | 3.634 | 3.662 | 3.543 | 3.606 | 99,521 | -0.07(-1.79%) |
Oct 12, 2011 | 3.657 | 3.723 | 3.507 | 3.671 | 176,846 | +0.07(+1.82%) |
Oct 11, 2011 | 3.282 | 3.615 | 3.212 | 3.606 | 207,469 | +0.28(+8.31%) |
Oct 10, 2011 | 3.146 | 3.334 | 3.137 | 3.329 | 186,843 | +0.25(+8.07%) |
Oct 07, 2011 | 3.212 | 3.268 | 2.996 | 3.080 | 175,948 | -0.13(-4.09%) |
Oct 06, 2011 | 3.212 | 3.273 | 3.005 | 3.212 | 158,109 | +0.01(+0.44%) |
Oct 05, 2011 | 2.991 | 3.254 | 2.837 | 3.198 | 197,300 | +0.21(+7.06%) |
Oct 04, 2011 | 2.621 | 3.015 | 2.504 | 2.987 | 337,176 | +0.38(+14.77%) |
Oct 03, 2011 | 2.813 | 2.837 | 2.602 | 2.602 | 252,828 | -0.25(-8.72%) |
Sep 30, 2011 | 2.823 | 2.963 | 2.823 | 2.851 | 194,815 | -0.03(-1.14%) |
Sep 29, 2011 | 2.935 | 2.940 | 2.743 | 2.884 | 162,260 | +0.04(+1.32%) |
Sep 28, 2011 | 3.127 | 3.179 | 2.837 | 2.846 | 141,053 | -0.27(-8.72%) |
Sep 27, 2011 | 3.141 | 3.235 | 3.062 | 3.118 | 217,335 | +0.06(+1.84%) |
Sep 26, 2011 | 2.991 | 3.104 | 2.907 | 3.062 | 143,361 | +0.11(+3.82%) |
Sep 23, 2011 | 2.776 | 2.968 | 2.776 | 2.949 | 142,088 | +0.18(+6.43%) |
Sep 22, 2011 | 2.926 | 2.926 | 2.719 | 2.771 | 316,910 | -0.23(-7.80%) |
Sep 21, 2011 | 3.095 | 3.160 | 3.001 | 3.005 | 123,148 | -0.09(-3.03%) |
Sep 20, 2011 | 3.202 | 3.226 | 3.095 | 3.099 | 93,718 | -0.08(-2.65%) |
Sep 19, 2011 | 3.132 | 3.235 | 3.118 | 3.184 | 188,788 | +0.00(+0.00%) |
Sep 16, 2011 | 3.221 | 3.230 | 3.137 | 3.184 | 249,805 | -0.01(-0.44%) |
Sep 15, 2011 | 3.230 | 3.273 | 3.151 | 3.198 | 118,047 | +0.00(+0.15%) |
Sep 14, 2011 | 3.212 | 3.305 | 3.090 | 3.193 | 139,780 | +0.02(+0.74%) |
Sep 13, 2011 | 3.235 | 3.310 | 3.141 | 3.170 | 94,481 | -0.06(-1.74%) |
Sep 12, 2011 | 3.123 | 3.296 | 3.123 | 3.226 | 140,134 | +0.04(+1.18%) |
Sep 09, 2011 | 3.184 | 3.324 | 3.109 | 3.188 | 195,225 | -0.05(-1.59%) |
Sep 08, 2011 | 3.301 | 3.446 | 3.226 | 3.240 | 194,732 | -0.08(-2.54%) |
Sep 07, 2011 | 3.226 | 3.357 | 3.226 | 3.324 | 150,608 | +0.15(+4.88%) |
Sep 06, 2011 | 2.991 | 3.188 | 2.991 | 3.170 | 173,702 | +0.06(+1.96%) |
Sep 02, 2011 | 3.282 | 3.320 | 3.085 | 3.109 | 241,146 | -0.23(-6.75%) |
Sep 01, 2011 | 3.498 | 3.699 | 3.287 | 3.334 | 222,951 | -0.15(-4.31%) |
Aug 31, 2011 | 3.573 | 3.596 | 3.446 | 3.484 | 107,176 | -0.08(-2.11%) |
Aug 30, 2011 | 3.418 | 3.606 | 3.240 | 3.559 | 180,071 | +0.13(+3.76%) |
Aug 29, 2011 | 3.304 | 3.495 | 3.239 | 3.430 | 181,786 | +0.17(+5.12%) |
Aug 26, 2011 | 3.198 | 3.267 | 3.147 | 3.263 | 119,106 | +0.04(+1.30%) |
Aug 25, 2011 | 3.481 | 3.481 | 3.175 | 3.221 | 163,301 | -0.21(-6.09%) |
Aug 24, 2011 | 3.439 | 3.541 | 3.351 | 3.430 | 122,097 | -0.03(-0.81%) |
Aug 23, 2011 | 3.258 | 3.467 | 3.258 | 3.458 | 243,929 | +0.20(+6.13%) |
Aug 22, 2011 | 3.068 | 3.277 | 3.007 | 3.258 | 284,362 | +0.30(+10.20%) |
Aug 19, 2011 | 2.915 | 3.131 | 2.905 | 2.956 | 288,335 | -0.00(-0.16%) |
Aug 18, 2011 | 3.110 | 3.191 | 2.942 | 2.961 | 232,830 | -0.25(-7.67%) |
Aug 17, 2011 | 3.226 | 3.332 | 3.156 | 3.207 | 114,693 | +0.01(+0.44%) |
Aug 16, 2011 | 3.263 | 3.346 | 3.137 | 3.193 | 129,770 | -0.10(-2.96%) |
Aug 15, 2011 | 3.212 | 3.300 | 3.165 | 3.291 | 65,819 | +0.12(+3.66%) |
Aug 12, 2011 | 3.314 | 3.314 | 3.128 | 3.174 | 136,012 | -0.11(-3.25%) |
Aug 11, 2011 | 3.304 | 3.365 | 3.161 | 3.281 | 245,230 | +0.01(+0.28%) |
Aug 10, 2011 | 3.513 | 3.513 | 3.239 | 3.272 | 340,026 | -0.25(-6.99%) |
Aug 09, 2011 | 3.393 | 3.588 | 3.174 | 3.518 | 324,171 | +0.26(+8.13%) |
Aug 08, 2011 | 3.402 | 3.564 | 3.249 | 3.253 | 357,890 | -0.26(-7.28%) |
Aug 05, 2011 | 3.597 | 3.755 | 3.434 | 3.509 | 237,305 | -0.03(-0.92%) |
Aug 04, 2011 | 3.773 | 3.806 | 3.538 | 3.541 | 346,050 | -0.30(-7.74%) |
Aug 03, 2011 | 3.871 | 4.005 | 3.736 | 3.838 | 388,956 | +0.13(+3.63%) |
Aug 02, 2011 | 3.843 | 3.959 | 3.704 | 3.704 | 297,572 | -0.16(-4.09%) |