Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 3.964 | 4.266 | 3.908 | 4.051 | 128,418 | +0.02(+0.39%) |
Oct 28, 2011 | 3.929 | 4.035 | 3.864 | 4.035 | 56,119 | +0.01(+0.31%) |
Oct 27, 2011 | 3.798 | 4.079 | 3.714 | 4.023 | 165,542 | +0.30(+8.03%) |
Oct 26, 2011 | 3.758 | 3.792 | 3.612 | 3.724 | 42,993 | +0.02(+0.50%) |
Oct 25, 2011 | 3.895 | 3.895 | 3.583 | 3.705 | 40,881 | -0.17(-4.42%) |
Oct 24, 2011 | 3.761 | 3.876 | 3.693 | 3.876 | 37,252 | +0.15(+4.10%) |
Oct 21, 2011 | 3.786 | 3.795 | 3.724 | 3.724 | 30,612 | -0.03(-0.75%) |
Oct 20, 2011 | 3.774 | 3.926 | 3.686 | 3.752 | 22,640 | +0.04(+1.09%) |
Oct 19, 2011 | 3.998 | 3.998 | 3.693 | 3.711 | 68,769 | -0.34(-8.38%) |
Oct 18, 2011 | 4.035 | 4.119 | 3.889 | 4.051 | 60,345 | +0.17(+4.33%) |
Oct 17, 2011 | 4.070 | 4.082 | 3.802 | 3.883 | 35,163 | -0.17(-4.08%) |
Oct 14, 2011 | 4.079 | 4.119 | 3.970 | 4.048 | 26,607 | -0.00(-0.08%) |
Oct 13, 2011 | 3.892 | 4.119 | 3.879 | 4.051 | 29,826 | -0.05(-1.14%) |
Oct 12, 2011 | 4.119 | 4.119 | 3.992 | 4.098 | 45,769 | +0.00(+0.08%) |
Oct 11, 2011 | 4.119 | 4.119 | 3.976 | 4.094 | 81,776 | +0.02(+0.46%) |
Oct 10, 2011 | 4.048 | 4.107 | 3.901 | 4.076 | 63,981 | +0.06(+1.40%) |
Oct 07, 2011 | 4.004 | 4.110 | 3.964 | 4.020 | 69,109 | -0.07(-1.60%) |
Oct 06, 2011 | 4.048 | 4.091 | 3.964 | 4.085 | 105,819 | -0.04(-0.98%) |
Oct 05, 2011 | 3.967 | 4.126 | 3.926 | 4.126 | 50,300 | +0.13(+3.20%) |
Oct 04, 2011 | 3.655 | 4.029 | 3.587 | 3.998 | 105,261 | +0.34(+9.38%) |
Oct 03, 2011 | 3.945 | 4.082 | 3.655 | 3.655 | 124,885 | -0.27(-6.83%) |
Sep 30, 2011 | 3.708 | 3.926 | 3.696 | 3.923 | 1,169,829 | +0.17(+4.48%) |
Sep 29, 2011 | 3.979 | 3.979 | 3.661 | 3.755 | 58,593 | -0.20(-4.97%) |
Sep 28, 2011 | 3.864 | 4.035 | 3.742 | 3.951 | 104,988 | -0.10(-2.46%) |
Sep 27, 2011 | 3.879 | 4.051 | 3.823 | 4.051 | 201,151 | +0.23(+6.12%) |
Sep 26, 2011 | 3.802 | 3.848 | 3.521 | 3.817 | 48,192 | +0.23(+6.43%) |
Sep 23, 2011 | 3.521 | 3.640 | 3.328 | 3.587 | 43,558 | +0.06(+1.59%) |
Sep 22, 2011 | 3.786 | 3.855 | 3.428 | 3.530 | 66,824 | -0.31(-8.04%) |
Sep 21, 2011 | 4.010 | 4.013 | 3.817 | 3.839 | 30,692 | -0.17(-4.20%) |
Sep 20, 2011 | 4.004 | 4.063 | 3.932 | 4.007 | 65,926 | +0.07(+1.66%) |
Sep 19, 2011 | 3.848 | 4.058 | 3.845 | 3.942 | 51,667 | +0.07(+1.93%) |
Sep 16, 2011 | 4.063 | 4.063 | 3.867 | 3.867 | 47,508 | -0.17(-4.10%) |
Sep 15, 2011 | 3.939 | 4.042 | 3.886 | 4.032 | 17,329 | +0.13(+3.44%) |
Sep 14, 2011 | 3.989 | 4.063 | 3.879 | 3.898 | 35,621 | -0.10(-2.49%) |
Sep 13, 2011 | 4.026 | 4.094 | 3.895 | 3.998 | 20,542 | +0.11(+2.89%) |
Sep 12, 2011 | 4.110 | 4.110 | 3.864 | 3.886 | 34,980 | -0.27(-6.59%) |
Sep 09, 2011 | 4.154 | 4.179 | 3.957 | 4.160 | 25,031 | -0.03(-0.74%) |
Sep 08, 2011 | 4.082 | 4.204 | 3.957 | 4.191 | 44,758 | -0.04(-0.88%) |
Sep 07, 2011 | 4.207 | 4.322 | 4.070 | 4.228 | 110,710 | +0.02(+0.59%) |
Sep 06, 2011 | 4.207 | 4.207 | 4.098 | 4.204 | 16,084 | +0.11(+2.80%) |
Sep 02, 2011 | 4.176 | 4.303 | 3.989 | 4.089 | 27,438 | -0.16(-3.66%) |
Sep 01, 2011 | 4.066 | 4.253 | 3.998 | 4.244 | 28,706 | +0.12(+2.95%) |
Aug 31, 2011 | 4.253 | 4.253 | 4.119 | 4.123 | 12,997 | -0.06(-1.34%) |
Aug 30, 2011 | 4.123 | 4.207 | 3.973 | 4.179 | 28,625 | +0.10(+2.52%) |
Aug 29, 2011 | 4.051 | 4.197 | 3.895 | 4.076 | 55,104 | +0.07(+1.87%) |
Aug 26, 2011 | 4.029 | 4.048 | 3.770 | 4.001 | 39,684 | +0.00(+0.00%) |
Aug 25, 2011 | 3.948 | 4.032 | 3.805 | 4.001 | 39,110 | -0.02(-0.47%) |
Aug 24, 2011 | 4.017 | 4.113 | 3.739 | 4.020 | 43,099 | +0.00(+0.08%) |
Aug 23, 2011 | 3.739 | 4.113 | 3.590 | 4.017 | 60,111 | +0.28(+7.42%) |
Aug 22, 2011 | 3.864 | 4.032 | 3.739 | 3.739 | 16,784 | -0.09(-2.36%) |
Aug 19, 2011 | 3.898 | 3.898 | 3.739 | 3.830 | 56,927 | +0.01(+0.33%) |
Aug 18, 2011 | 3.951 | 4.098 | 3.817 | 3.817 | 21,944 | -0.26(-6.49%) |
Aug 17, 2011 | 4.129 | 4.129 | 3.957 | 4.082 | 23,443 | -0.05(-1.13%) |
Aug 16, 2011 | 4.051 | 4.129 | 4.051 | 4.129 | 20,750 | +0.07(+1.61%) |
Aug 15, 2011 | 3.976 | 4.176 | 3.858 | 4.063 | 59,520 | +0.09(+2.19%) |
Aug 12, 2011 | 4.207 | 4.207 | 3.755 | 3.976 | 40,275 | +0.05(+1.21%) |
Aug 11, 2011 | 4.048 | 4.082 | 3.898 | 3.929 | 35,519 | +0.03(+0.70%) |
Aug 10, 2011 | 3.587 | 4.035 | 3.587 | 3.901 | 55,461 | -0.07(-1.80%) |
Aug 09, 2011 | 3.898 | 4.207 | 3.590 | 3.973 | 57,319 | -0.08(-2.00%) |
Aug 08, 2011 | 4.054 | 4.207 | 3.783 | 4.054 | 222,297 | +0.07(+1.88%) |
Aug 05, 2011 | 4.051 | 4.101 | 3.122 | 3.979 | 130,029 | +0.02(+0.55%) |
Aug 04, 2011 | 4.176 | 4.182 | 3.895 | 3.957 | 100,543 | -0.19(-4.50%) |
Aug 03, 2011 | 4.207 | 4.207 | 3.864 | 4.144 | 75,961 | -0.06(-1.49%) |
Aug 02, 2011 | 4.222 | 4.222 | 4.138 | 4.207 | 13,719 | -0.01(-0.35%) |