Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 4.564 | 4.566 | 4.498 | 4.502 | 1,153,376 | -0.12(-2.60%) |
Oct 28, 2011 | 4.591 | 4.653 | 4.568 | 4.622 | 1,169,604 | +0.01(+0.17%) |
Oct 27, 2011 | 4.513 | 4.649 | 4.455 | 4.614 | 2,562,298 | +0.21(+4.84%) |
Oct 26, 2011 | 4.339 | 4.401 | 4.296 | 4.401 | 1,962,263 | +0.12(+2.81%) |
Oct 25, 2011 | 4.386 | 4.397 | 4.277 | 4.281 | 1,324,091 | -0.15(-3.41%) |
Oct 24, 2011 | 4.277 | 4.432 | 4.227 | 4.432 | 2,487,949 | +0.16(+3.72%) |
Oct 21, 2011 | 4.471 | 4.490 | 4.157 | 4.273 | 2,967,127 | -0.12(-2.82%) |
Oct 20, 2011 | 4.413 | 4.428 | 4.300 | 4.397 | 1,032,170 | -0.02(-0.44%) |
Oct 19, 2011 | 4.378 | 4.475 | 4.374 | 4.417 | 1,327,707 | +0.04(+0.97%) |
Oct 18, 2011 | 4.331 | 4.405 | 4.316 | 4.374 | 1,770,950 | +0.07(+1.53%) |
Oct 17, 2011 | 4.393 | 4.405 | 4.289 | 4.308 | 1,200,901 | -0.13(-2.97%) |
Oct 14, 2011 | 4.358 | 4.448 | 4.339 | 4.440 | 1,341,511 | +0.12(+2.78%) |
Oct 13, 2011 | 4.300 | 4.370 | 4.269 | 4.320 | 1,341,849 | -0.00(-0.09%) |
Oct 12, 2011 | 4.304 | 4.366 | 4.246 | 4.324 | 1,972,249 | +0.06(+1.45%) |
Oct 11, 2011 | 4.246 | 4.339 | 4.219 | 4.262 | 1,650,821 | -0.00(-0.09%) |
Oct 10, 2011 | 4.126 | 4.265 | 4.126 | 4.265 | 1,593,998 | +0.19(+4.76%) |
Oct 07, 2011 | 4.316 | 4.320 | 4.049 | 4.072 | 1,837,857 | -0.25(-5.74%) |
Oct 06, 2011 | 4.269 | 4.320 | 4.196 | 4.320 | 1,405,303 | +0.14(+3.34%) |
Oct 05, 2011 | 4.269 | 4.269 | 4.068 | 4.180 | 1,769,819 | -0.08(-1.91%) |
Oct 04, 2011 | 3.963 | 4.281 | 3.909 | 4.262 | 2,749,300 | +0.26(+6.59%) |
Oct 03, 2011 | 4.355 | 4.362 | 3.987 | 3.998 | 2,769,103 | -0.33(-7.61%) |
Sep 30, 2011 | 4.428 | 4.533 | 4.327 | 4.327 | 1,651,551 | -0.16(-3.62%) |
Sep 29, 2011 | 4.552 | 4.595 | 4.428 | 4.490 | 1,910,634 | +0.01(+0.26%) |
Sep 28, 2011 | 4.595 | 4.610 | 4.479 | 4.479 | 1,822,367 | -0.11(-2.36%) |
Sep 27, 2011 | 4.602 | 4.667 | 4.553 | 4.587 | 1,986,849 | +0.06(+1.26%) |
Sep 26, 2011 | 4.519 | 4.602 | 4.488 | 4.530 | 1,860,333 | +0.05(+1.02%) |
Sep 23, 2011 | 4.409 | 4.541 | 4.405 | 4.485 | 1,404,489 | +0.08(+1.72%) |
Sep 22, 2011 | 4.367 | 4.545 | 4.333 | 4.409 | 2,345,965 | -0.05(-1.11%) |
Sep 21, 2011 | 4.576 | 4.633 | 4.447 | 4.458 | 1,482,956 | -0.13(-2.81%) |
Sep 20, 2011 | 4.595 | 4.663 | 4.576 | 4.587 | 1,043,749 | +0.00(+0.08%) |
Sep 19, 2011 | 4.652 | 4.659 | 4.568 | 4.583 | 1,821,111 | -0.15(-3.13%) |
Sep 16, 2011 | 4.799 | 4.830 | 4.720 | 4.731 | 1,904,776 | -0.05(-1.03%) |
Sep 15, 2011 | 4.758 | 4.781 | 4.716 | 4.781 | 815,555 | +0.05(+1.12%) |
Sep 14, 2011 | 4.720 | 4.758 | 4.644 | 4.727 | 1,221,735 | +0.03(+0.65%) |
Sep 13, 2011 | 4.614 | 4.720 | 4.595 | 4.697 | 1,283,031 | +0.09(+1.98%) |
Sep 12, 2011 | 4.560 | 4.621 | 4.534 | 4.606 | 1,543,272 | +0.02(+0.41%) |
Sep 09, 2011 | 4.568 | 4.655 | 4.549 | 4.587 | 1,571,157 | -0.00(-0.08%) |
Sep 08, 2011 | 4.693 | 4.727 | 4.560 | 4.591 | 1,224,471 | -0.15(-3.12%) |
Sep 07, 2011 | 4.670 | 4.754 | 4.602 | 4.739 | 1,382,109 | +0.13(+2.71%) |
Sep 06, 2011 | 4.496 | 4.634 | 4.469 | 4.614 | 1,719,647 | +0.02(+0.33%) |
Sep 02, 2011 | 4.553 | 4.652 | 4.507 | 4.598 | 1,869,339 | -0.02(-0.41%) |
Sep 01, 2011 | 4.746 | 4.769 | 4.583 | 4.617 | 2,364,110 | -0.15(-3.11%) |
Aug 31, 2011 | 4.769 | 4.781 | 4.705 | 4.765 | 1,491,087 | +0.02(+0.32%) |
Aug 30, 2011 | 4.667 | 4.781 | 4.629 | 4.750 | 1,148,049 | +0.04(+0.89%) |
Aug 29, 2011 | 4.621 | 4.716 | 4.614 | 4.708 | 1,053,161 | +0.13(+2.82%) |
Aug 26, 2011 | 4.526 | 4.602 | 4.466 | 4.579 | 1,195,510 | +0.03(+0.67%) |
Aug 25, 2011 | 4.591 | 4.640 | 4.515 | 4.549 | 2,736,739 | -0.00(-0.08%) |
Aug 24, 2011 | 4.663 | 4.731 | 4.534 | 4.553 | 3,374,705 | -0.13(-2.76%) |
Aug 23, 2011 | 4.598 | 4.693 | 4.579 | 4.682 | 1,617,585 | +0.09(+1.90%) |
Aug 22, 2011 | 4.670 | 4.686 | 4.549 | 4.595 | 1,521,946 | +0.00(+0.08%) |
Aug 19, 2011 | 4.572 | 4.682 | 4.530 | 4.591 | 2,238,682 | -0.01(-0.25%) |
Aug 18, 2011 | 4.686 | 4.720 | 4.576 | 4.602 | 3,219,533 | -0.10(-2.10%) |
Aug 17, 2011 | 4.712 | 4.743 | 4.640 | 4.701 | 1,306,839 | +0.01(+0.24%) |
Aug 16, 2011 | 4.739 | 4.743 | 4.652 | 4.689 | 2,224,462 | -0.09(-1.90%) |
Aug 15, 2011 | 4.705 | 4.818 | 4.689 | 4.781 | 2,296,404 | +0.13(+2.86%) |
Aug 12, 2011 | 4.667 | 4.773 | 4.614 | 4.648 | 2,028,767 | +0.00(+0.08%) |
Aug 11, 2011 | 4.557 | 4.716 | 4.534 | 4.644 | 5,010,574 | +0.07(+1.58%) |
Aug 10, 2011 | 4.652 | 4.811 | 4.454 | 4.572 | 6,892,538 | -0.19(-3.98%) |
Aug 09, 2011 | 4.731 | 4.769 | 4.435 | 4.762 | 5,868,459 | +0.30(+6.72%) |
Aug 08, 2011 | 4.731 | 4.830 | 4.458 | 4.462 | 6,866,442 | -0.44(-8.98%) |
Aug 05, 2011 | 5.194 | 5.194 | 4.856 | 4.902 | 3,345,040 | -0.25(-4.79%) |
Aug 04, 2011 | 5.338 | 5.391 | 5.133 | 5.149 | 2,086,318 | -0.24(-4.44%) |
Aug 03, 2011 | 5.312 | 5.403 | 5.247 | 5.388 | 2,009,147 | +0.08(+1.43%) |
Aug 02, 2011 | 5.403 | 5.441 | 5.300 | 5.312 | 1,561,595 | -0.11(-2.10%) |