Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 3.845 | 3.847 | 3.760 | 3.781 | 397,083 | -0.13(-3.22%) |
Oct 28, 2011 | 3.992 | 4.061 | 3.898 | 3.907 | 340,552 | -0.10(-2.40%) |
Oct 27, 2011 | 3.994 | 4.090 | 3.845 | 4.003 | 549,855 | +0.17(+4.40%) |
Oct 26, 2011 | 3.772 | 3.864 | 3.713 | 3.834 | 317,572 | +0.12(+3.16%) |
Oct 25, 2011 | 3.796 | 3.849 | 3.706 | 3.717 | 322,575 | -0.13(-3.39%) |
Oct 24, 2011 | 3.856 | 3.913 | 3.809 | 3.847 | 558,871 | +0.02(+0.56%) |
Oct 21, 2011 | 3.849 | 3.856 | 3.730 | 3.826 | 361,147 | +0.04(+1.01%) |
Oct 20, 2011 | 3.730 | 3.807 | 3.670 | 3.787 | 521,105 | +0.08(+2.07%) |
Oct 19, 2011 | 4.080 | 4.093 | 3.666 | 3.711 | 918,159 | -0.40(-9.67%) |
Oct 18, 2011 | 3.933 | 4.227 | 3.920 | 4.108 | 868,331 | +0.19(+4.74%) |
Oct 17, 2011 | 3.950 | 3.990 | 3.822 | 3.922 | 412,362 | -0.07(-1.76%) |
Oct 14, 2011 | 3.907 | 4.014 | 3.907 | 3.992 | 535,114 | +0.13(+3.49%) |
Oct 13, 2011 | 3.841 | 3.866 | 3.783 | 3.858 | 269,819 | -0.01(-0.22%) |
Oct 12, 2011 | 3.832 | 3.905 | 3.832 | 3.866 | 486,017 | +0.05(+1.34%) |
Oct 11, 2011 | 3.706 | 3.847 | 3.706 | 3.815 | 755,017 | +0.07(+1.88%) |
Oct 10, 2011 | 3.636 | 3.749 | 3.574 | 3.745 | 666,673 | +0.17(+4.65%) |
Oct 07, 2011 | 3.730 | 3.819 | 3.567 | 3.578 | 417,898 | -0.13(-3.62%) |
Oct 06, 2011 | 3.644 | 3.721 | 3.638 | 3.713 | 301,047 | +0.08(+2.17%) |
Oct 05, 2011 | 3.649 | 3.702 | 3.595 | 3.634 | 211,738 | +0.01(+0.18%) |
Oct 04, 2011 | 3.461 | 3.632 | 3.422 | 3.627 | 736,848 | +0.13(+3.66%) |
Oct 03, 2011 | 3.657 | 3.802 | 3.497 | 3.499 | 335,020 | -0.18(-4.93%) |
Sep 30, 2011 | 3.766 | 3.828 | 3.676 | 3.681 | 376,323 | -0.14(-3.69%) |
Sep 29, 2011 | 3.790 | 3.851 | 3.696 | 3.822 | 285,398 | +0.11(+2.93%) |
Sep 28, 2011 | 3.768 | 3.811 | 3.646 | 3.713 | 435,828 | -0.05(-1.31%) |
Sep 27, 2011 | 3.755 | 3.849 | 3.713 | 3.762 | 271,295 | +0.09(+2.32%) |
Sep 26, 2011 | 3.629 | 3.681 | 3.544 | 3.676 | 205,808 | +0.08(+2.26%) |
Sep 23, 2011 | 3.499 | 3.612 | 3.469 | 3.595 | 302,588 | +0.10(+2.81%) |
Sep 22, 2011 | 3.512 | 3.617 | 3.395 | 3.497 | 628,157 | -0.13(-3.59%) |
Sep 21, 2011 | 3.864 | 3.864 | 3.606 | 3.627 | 433,327 | -0.25(-6.55%) |
Sep 20, 2011 | 4.033 | 4.076 | 3.877 | 3.881 | 267,590 | -0.13(-3.19%) |
Sep 19, 2011 | 4.046 | 4.061 | 3.965 | 4.009 | 167,418 | -0.10(-2.49%) |
Sep 16, 2011 | 4.135 | 4.155 | 4.073 | 4.112 | 652,040 | +0.00(+0.10%) |
Sep 15, 2011 | 4.155 | 4.155 | 4.048 | 4.108 | 204,230 | +0.00(+0.00%) |
Sep 14, 2011 | 4.069 | 4.144 | 4.001 | 4.108 | 295,206 | +0.07(+1.80%) |
Sep 13, 2011 | 3.920 | 4.052 | 3.888 | 4.035 | 243,678 | +0.14(+3.50%) |
Sep 12, 2011 | 3.843 | 3.924 | 3.807 | 3.898 | 331,371 | +0.00(+0.11%) |
Sep 09, 2011 | 3.873 | 3.911 | 3.822 | 3.894 | 411,195 | -0.03(-0.71%) |
Sep 08, 2011 | 3.915 | 3.943 | 3.894 | 3.922 | 415,462 | -0.01(-0.33%) |
Sep 07, 2011 | 3.879 | 3.937 | 3.849 | 3.935 | 230,540 | +0.12(+3.08%) |
Sep 06, 2011 | 3.719 | 3.836 | 3.719 | 3.817 | 286,349 | -0.01(-0.39%) |
Sep 02, 2011 | 3.775 | 3.839 | 3.732 | 3.832 | 523,877 | -0.01(-0.28%) |
Sep 01, 2011 | 3.920 | 3.994 | 3.826 | 3.843 | 260,746 | -0.08(-2.07%) |
Aug 31, 2011 | 3.958 | 4.014 | 3.888 | 3.924 | 484,958 | -0.00(-0.11%) |
Aug 30, 2011 | 3.956 | 3.994 | 3.871 | 3.928 | 589,102 | -0.05(-1.23%) |
Aug 29, 2011 | 3.924 | 4.001 | 3.911 | 3.977 | 595,139 | +0.05(+1.31%) |
Aug 26, 2011 | 3.834 | 3.941 | 3.757 | 3.926 | 462,972 | +0.07(+1.71%) |
Aug 25, 2011 | 3.945 | 3.950 | 3.841 | 3.860 | 341,798 | -0.05(-1.36%) |
Aug 24, 2011 | 3.802 | 3.945 | 3.802 | 3.913 | 458,007 | -0.00(-0.05%) |
Aug 23, 2011 | 3.832 | 3.920 | 3.798 | 3.915 | 759,198 | +0.09(+2.46%) |
Aug 22, 2011 | 3.933 | 3.933 | 3.783 | 3.822 | 352,810 | -0.01(-0.28%) |
Aug 19, 2011 | 3.734 | 3.943 | 3.734 | 3.832 | 695,084 | +0.04(+1.18%) |
Aug 18, 2011 | 3.935 | 3.952 | 3.775 | 3.788 | 489,792 | -0.24(-5.98%) |
Aug 17, 2011 | 4.024 | 4.090 | 4.018 | 4.029 | 382,182 | +0.02(+0.43%) |
Aug 16, 2011 | 4.016 | 4.112 | 3.988 | 4.011 | 381,099 | -0.04(-1.10%) |
Aug 15, 2011 | 4.067 | 4.078 | 4.009 | 4.056 | 512,051 | -0.00(-0.11%) |
Aug 12, 2011 | 4.020 | 4.095 | 3.969 | 4.061 | 432,454 | +0.06(+1.60%) |
Aug 11, 2011 | 3.992 | 4.061 | 3.909 | 3.997 | 487,128 | +0.14(+3.59%) |
Aug 10, 2011 | 3.930 | 4.011 | 3.832 | 3.858 | 441,086 | -0.17(-4.24%) |
Aug 09, 2011 | 4.033 | 4.078 | 3.741 | 4.029 | 957,888 | +0.09(+2.33%) |
Aug 08, 2011 | 4.193 | 4.370 | 3.937 | 3.937 | 567,762 | -0.36(-8.43%) |
Aug 05, 2011 | 4.344 | 4.444 | 4.220 | 4.299 | 569,998 | +0.01(+0.20%) |
Aug 04, 2011 | 4.319 | 4.383 | 4.291 | 4.291 | 437,274 | -0.08(-1.90%) |
Aug 03, 2011 | 4.323 | 4.417 | 4.265 | 4.374 | 373,231 | +0.07(+1.58%) |
Aug 02, 2011 | 4.425 | 4.502 | 4.297 | 4.306 | 628,968 | -0.13(-2.84%) |