Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 3.910 | 3.960 | 3.900 | 3.950 | 20,775 | +0.00(+0.00%) |
Oct 28, 2011 | 3.950 | 3.950 | 3.900 | 3.950 | 7,100 | -0.01(-0.25%) |
Oct 27, 2011 | 4.030 | 4.030 | 3.926 | 3.960 | 5,527 | +0.01(+0.25%) |
Oct 26, 2011 | 3.930 | 3.980 | 3.930 | 3.950 | 12,800 | -0.04(-1.00%) |
Oct 25, 2011 | 3.910 | 4.060 | 3.900 | 3.990 | 32,845 | +0.05(+1.27%) |
Oct 24, 2011 | 3.900 | 3.960 | 3.810 | 3.940 | 21,695 | +0.01(+0.25%) |
Oct 21, 2011 | 3.750 | 3.950 | 3.750 | 3.930 | 25,870 | +0.11(+2.88%) |
Oct 20, 2011 | 3.810 | 3.860 | 3.710 | 3.820 | 32,698 | -0.05(-1.29%) |
Oct 19, 2011 | 3.850 | 3.920 | 3.840 | 3.870 | 10,373 | -0.03(-0.77%) |
Oct 18, 2011 | 3.910 | 3.940 | 3.780 | 3.900 | 19,768 | +0.00(+0.00%) |
Oct 17, 2011 | 3.910 | 4.040 | 3.890 | 3.900 | 88,366 | -0.01(-0.26%) |
Oct 14, 2011 | 3.970 | 4.030 | 3.880 | 3.910 | 41,231 | -0.11(-2.74%) |
Oct 13, 2011 | 4.000 | 4.070 | 3.880 | 4.020 | 16,170 | -0.04(-0.99%) |
Oct 12, 2011 | 4.110 | 4.110 | 3.910 | 4.060 | 46,383 | -0.05(-1.22%) |
Oct 11, 2011 | 4.090 | 4.150 | 3.880 | 4.110 | 55,341 | -0.04(-0.96%) |
Oct 10, 2011 | 4.060 | 4.150 | 4.020 | 4.150 | 48,596 | +0.10(+2.47%) |
Oct 07, 2011 | 3.910 | 4.050 | 3.900 | 4.050 | 11,800 | +0.04(+1.00%) |
Oct 06, 2011 | 3.930 | 4.040 | 3.930 | 4.010 | 12,400 | +0.06(+1.52%) |
Oct 05, 2011 | 3.840 | 4.000 | 3.800 | 3.950 | 31,772 | +0.00(+0.00%) |
Oct 04, 2011 | 4.040 | 4.040 | 3.710 | 3.950 | 47,900 | -0.02(-0.50%) |
Oct 03, 2011 | 3.920 | 4.060 | 3.700 | 3.970 | 61,130 | -0.08(-1.98%) |
Sep 30, 2011 | 4.070 | 4.259 | 3.990 | 4.050 | 24,500 | +0.04(+1.00%) |
Sep 29, 2011 | 4.090 | 4.090 | 4.000 | 4.010 | 8,166 | +0.01(+0.25%) |
Sep 28, 2011 | 3.960 | 4.120 | 3.950 | 4.000 | 13,250 | -0.02(-0.50%) |
Sep 27, 2011 | 3.880 | 4.130 | 3.880 | 4.020 | 20,182 | +0.18(+4.69%) |
Sep 26, 2011 | 3.840 | 4.000 | 3.830 | 3.840 | 19,221 | +0.07(+1.86%) |
Sep 23, 2011 | 3.870 | 3.900 | 3.750 | 3.770 | 27,107 | -0.13(-3.33%) |
Sep 22, 2011 | 4.010 | 4.045 | 3.810 | 3.900 | 53,873 | -0.24(-5.80%) |
Sep 21, 2011 | 4.250 | 4.300 | 4.090 | 4.140 | 22,720 | -0.13(-3.04%) |
Sep 20, 2011 | 3.850 | 4.350 | 3.850 | 4.270 | 69,163 | +0.42(+10.91%) |
Sep 19, 2011 | 3.660 | 3.880 | 3.660 | 3.850 | 62,171 | +0.15(+4.05%) |
Sep 16, 2011 | 3.716 | 3.880 | 3.640 | 3.700 | 95,010 | -0.02(-0.54%) |
Sep 15, 2011 | 3.690 | 3.780 | 3.630 | 3.720 | 48,063 | -0.06(-1.59%) |
Sep 14, 2011 | 3.710 | 3.780 | 3.680 | 3.780 | 37,686 | +0.08(+2.16%) |
Sep 13, 2011 | 3.661 | 3.780 | 3.600 | 3.700 | 29,360 | +0.02(+0.54%) |
Sep 12, 2011 | 3.670 | 3.840 | 3.620 | 3.680 | 45,816 | -0.06(-1.60%) |
Sep 09, 2011 | 3.870 | 3.870 | 3.660 | 3.740 | 25,880 | -0.08(-2.09%) |
Sep 08, 2011 | 3.950 | 4.040 | 3.810 | 3.820 | 42,256 | -0.10(-2.55%) |
Sep 07, 2011 | 3.680 | 3.920 | 3.620 | 3.920 | 9,629 | +0.21(+5.66%) |
Sep 06, 2011 | 3.770 | 3.910 | 3.690 | 3.710 | 38,988 | -0.18(-4.63%) |
Sep 02, 2011 | 3.890 | 3.960 | 3.820 | 3.890 | 31,344 | -0.02(-0.51%) |
Sep 01, 2011 | 3.900 | 3.950 | 3.820 | 3.910 | 29,201 | +0.00(+0.00%) |
Aug 31, 2011 | 3.990 | 4.000 | 3.870 | 3.910 | 94,406 | -0.09(-2.25%) |
Aug 30, 2011 | 4.000 | 4.000 | 3.820 | 4.000 | 32,513 | +0.03(+0.76%) |
Aug 29, 2011 | 3.710 | 4.000 | 3.579 | 3.970 | 61,893 | +0.35(+9.67%) |
Aug 26, 2011 | 3.460 | 3.690 | 3.450 | 3.620 | 50,273 | +0.14(+4.02%) |
Aug 25, 2011 | 3.590 | 3.660 | 3.470 | 3.480 | 35,980 | -0.10(-2.79%) |
Aug 24, 2011 | 3.440 | 3.590 | 3.430 | 3.580 | 30,982 | +0.12(+3.47%) |
Aug 23, 2011 | 3.450 | 3.550 | 3.410 | 3.460 | 43,011 | +0.06(+1.76%) |
Aug 22, 2011 | 3.540 | 3.550 | 3.360 | 3.400 | 79,114 | -0.08(-2.30%) |
Aug 19, 2011 | 3.700 | 4.000 | 3.320 | 3.480 | 186,845 | -0.25(-6.70%) |
Aug 18, 2011 | 3.530 | 3.840 | 3.510 | 3.730 | 55,450 | +0.11(+3.04%) |
Aug 17, 2011 | 3.550 | 3.650 | 3.460 | 3.620 | 71,356 | +0.16(+4.62%) |
Aug 16, 2011 | 3.350 | 3.540 | 3.300 | 3.460 | 47,886 | +0.10(+2.98%) |
Aug 15, 2011 | 3.220 | 3.490 | 3.220 | 3.360 | 75,653 | +0.19(+5.99%) |
Aug 12, 2011 | 3.270 | 3.300 | 3.160 | 3.170 | 49,739 | -0.09(-2.76%) |
Aug 11, 2011 | 3.460 | 3.460 | 3.250 | 3.260 | 32,470 | -0.12(-3.55%) |
Aug 10, 2011 | 3.360 | 3.830 | 3.350 | 3.380 | 23,562 | -0.08(-2.31%) |
Aug 09, 2011 | 3.600 | 3.690 | 3.350 | 3.460 | 103,454 | +0.18(+5.49%) |
Aug 08, 2011 | 3.290 | 3.555 | 3.170 | 3.280 | 109,155 | -0.16(-4.65%) |
Aug 05, 2011 | 3.660 | 3.690 | 3.420 | 3.440 | 62,935 | -0.18(-4.97%) |
Aug 04, 2011 | 3.750 | 3.750 | 3.600 | 3.620 | 48,480 | -0.15(-3.98%) |
Aug 03, 2011 | 3.830 | 3.900 | 3.750 | 3.770 | 52,874 | -0.05(-1.31%) |
Aug 02, 2011 | 4.030 | 4.030 | 3.820 | 3.820 | 37,858 | -0.21(-5.21%) |