Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 4.004 | 4.011 | 3.961 | 3.968 | 338,452 | -0.33(-7.62%) |
Oct 28, 2011 | 4.167 | 4.302 | 4.160 | 4.295 | 613,669 | +0.10(+2.37%) |
Oct 27, 2011 | 4.174 | 4.260 | 4.160 | 4.196 | 882,363 | +0.24(+6.12%) |
Oct 26, 2011 | 3.975 | 3.997 | 3.926 | 3.954 | 270,837 | +0.01(+0.36%) |
Oct 25, 2011 | 3.990 | 3.997 | 3.940 | 3.940 | 415,547 | -0.11(-2.64%) |
Oct 24, 2011 | 3.990 | 4.054 | 3.990 | 4.046 | 407,035 | +0.04(+1.07%) |
Oct 21, 2011 | 4.004 | 4.032 | 3.975 | 4.004 | 1,219,403 | +0.02(+0.54%) |
Oct 20, 2011 | 3.990 | 4.004 | 3.961 | 3.982 | 1,770,690 | +0.00(+0.00%) |
Oct 19, 2011 | 3.990 | 3.997 | 3.961 | 3.982 | 216,738 | -0.04(-0.89%) |
Oct 18, 2011 | 3.947 | 4.054 | 3.919 | 4.018 | 315,073 | +0.06(+1.44%) |
Oct 17, 2011 | 3.961 | 3.990 | 3.926 | 3.961 | 951,114 | +0.03(+0.72%) |
Oct 14, 2011 | 3.947 | 3.954 | 3.904 | 3.933 | 241,152 | -0.02(-0.54%) |
Oct 13, 2011 | 3.954 | 3.968 | 3.918 | 3.954 | 231,245 | +0.04(+0.91%) |
Oct 12, 2011 | 3.890 | 3.947 | 3.883 | 3.918 | 325,957 | +0.00(+0.00%) |
Oct 11, 2011 | 3.890 | 3.933 | 3.862 | 3.918 | 411,039 | +0.04(+0.92%) |
Oct 10, 2011 | 3.833 | 3.918 | 3.833 | 3.883 | 661,906 | +0.08(+2.06%) |
Oct 07, 2011 | 3.897 | 3.904 | 3.783 | 3.805 | 375,569 | -0.09(-2.37%) |
Oct 06, 2011 | 3.876 | 3.897 | 3.854 | 3.897 | 276,066 | +0.04(+0.92%) |
Oct 05, 2011 | 3.862 | 3.890 | 3.790 | 3.862 | 285,297 | -0.06(-1.63%) |
Oct 04, 2011 | 3.847 | 3.933 | 3.783 | 3.926 | 671,422 | +0.08(+2.03%) |
Oct 03, 2011 | 3.911 | 3.926 | 3.840 | 3.847 | 829,265 | -0.04(-1.10%) |
Sep 30, 2011 | 3.997 | 3.997 | 3.890 | 3.890 | 589,968 | -0.18(-4.54%) |
Sep 29, 2011 | 4.089 | 4.110 | 4.014 | 4.075 | 326,684 | +0.14(+3.43%) |
Sep 28, 2011 | 3.990 | 4.032 | 3.933 | 3.940 | 422,450 | -0.02(-0.54%) |
Sep 27, 2011 | 4.004 | 4.046 | 3.947 | 3.961 | 707,936 | +0.05(+1.27%) |
Sep 26, 2011 | 3.869 | 3.911 | 3.819 | 3.911 | 343,087 | +0.13(+3.38%) |
Sep 23, 2011 | 3.691 | 3.790 | 3.684 | 3.783 | 838,588 | +0.09(+2.50%) |
Sep 22, 2011 | 3.790 | 3.819 | 3.641 | 3.691 | 977,584 | -0.11(-2.99%) |
Sep 21, 2011 | 3.933 | 3.947 | 3.805 | 3.805 | 315,879 | -0.14(-3.60%) |
Sep 20, 2011 | 3.933 | 3.990 | 3.918 | 3.947 | 438,147 | -0.05(-1.25%) |
Sep 19, 2011 | 3.947 | 4.011 | 3.918 | 3.997 | 451,548 | -0.01(-0.35%) |
Sep 16, 2011 | 4.011 | 4.039 | 3.990 | 4.011 | 292,349 | +0.09(+2.17%) |
Sep 15, 2011 | 3.883 | 3.933 | 3.876 | 3.926 | 304,657 | +0.06(+1.66%) |
Sep 14, 2011 | 3.854 | 3.890 | 3.805 | 3.862 | 942,932 | +0.00(+0.00%) |
Sep 13, 2011 | 3.840 | 3.876 | 3.833 | 3.862 | 343,798 | +0.07(+1.88%) |
Sep 12, 2011 | 3.769 | 3.805 | 3.719 | 3.790 | 670,643 | +0.00(+0.00%) |
Sep 09, 2011 | 3.826 | 3.840 | 3.762 | 3.790 | 559,676 | -0.04(-0.93%) |
Sep 08, 2011 | 3.890 | 3.890 | 3.826 | 3.826 | 326,491 | -0.10(-2.54%) |
Sep 07, 2011 | 3.883 | 3.940 | 3.876 | 3.926 | 468,065 | +0.07(+1.84%) |
Sep 06, 2011 | 3.819 | 3.854 | 3.805 | 3.854 | 497,895 | -0.15(-3.73%) |
Sep 02, 2011 | 4.025 | 4.025 | 3.968 | 4.004 | 458,231 | -0.09(-2.26%) |
Sep 01, 2011 | 4.160 | 4.160 | 4.068 | 4.096 | 595,906 | -0.08(-1.87%) |
Aug 31, 2011 | 4.174 | 4.203 | 4.146 | 4.174 | 638,028 | +0.09(+2.26%) |
Aug 30, 2011 | 4.082 | 4.096 | 4.046 | 4.082 | 1,752,904 | +0.01(+0.35%) |
Aug 29, 2011 | 4.046 | 4.068 | 4.018 | 4.068 | 322,843 | +0.06(+1.60%) |
Aug 26, 2011 | 3.982 | 4.025 | 3.947 | 4.004 | 312,218 | +0.06(+1.62%) |
Aug 25, 2011 | 3.997 | 4.038 | 3.911 | 3.940 | 339,501 | -0.07(-1.77%) |
Aug 24, 2011 | 4.025 | 4.046 | 3.862 | 4.011 | 1,155,804 | -0.10(-2.42%) |
Aug 23, 2011 | 4.039 | 4.110 | 4.039 | 4.110 | 415,394 | +0.08(+1.94%) |
Aug 22, 2011 | 4.061 | 4.089 | 4.004 | 4.032 | 480,899 | -0.01(-0.18%) |
Aug 19, 2011 | 4.025 | 4.118 | 4.025 | 4.039 | 324,846 | +0.05(+1.25%) |
Aug 18, 2011 | 4.075 | 4.082 | 3.975 | 3.990 | 459,881 | -0.21(-5.08%) |
Aug 17, 2011 | 4.182 | 4.224 | 4.174 | 4.203 | 485,175 | +0.06(+1.55%) |
Aug 16, 2011 | 4.139 | 4.160 | 4.103 | 4.139 | 212,588 | -0.05(-1.19%) |
Aug 15, 2011 | 4.153 | 4.189 | 4.132 | 4.189 | 244,808 | +0.05(+1.20%) |
Aug 12, 2011 | 4.139 | 4.174 | 4.118 | 4.139 | 363,898 | -0.01(-0.34%) |
Aug 11, 2011 | 4.082 | 4.167 | 4.068 | 4.153 | 346,020 | +0.05(+1.21%) |
Aug 10, 2011 | 4.146 | 4.146 | 4.032 | 4.103 | 1,103,404 | -0.13(-3.03%) |
Aug 09, 2011 | 4.160 | 4.231 | 4.018 | 4.231 | 1,285,063 | +0.29(+7.40%) |
Aug 08, 2011 | 4.160 | 4.189 | 3.926 | 3.940 | 1,017,282 | -0.26(-6.26%) |
Aug 05, 2011 | 4.267 | 4.302 | 4.153 | 4.203 | 664,697 | +0.02(+0.51%) |
Aug 04, 2011 | 4.338 | 4.338 | 4.167 | 4.182 | 395,447 | -0.26(-5.92%) |
Aug 03, 2011 | 4.452 | 4.466 | 4.395 | 4.445 | 330,051 | -0.04(-0.79%) |
Aug 02, 2011 | 4.523 | 4.537 | 4.466 | 4.480 | 317,971 | -0.06(-1.25%) |