Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 4.009 | 4.074 | 4.003 | 4.064 | 209,793 | +0.06(+1.49%) |
Oct 28, 2011 | 3.980 | 4.019 | 3.975 | 4.004 | 101,865 | +0.02(+0.50%) |
Oct 27, 2011 | 4.044 | 4.059 | 3.980 | 3.985 | 253,435 | -0.04(-0.96%) |
Oct 26, 2011 | 4.024 | 4.029 | 3.980 | 4.023 | 158,119 | -0.01(-0.15%) |
Oct 25, 2011 | 3.965 | 4.029 | 3.965 | 4.029 | 208,036 | +0.04(+1.12%) |
Oct 24, 2011 | 3.985 | 4.000 | 3.975 | 3.985 | 207,047 | -0.03(-0.87%) |
Oct 21, 2011 | 3.955 | 4.019 | 3.955 | 4.019 | 204,268 | +0.08(+2.02%) |
Oct 20, 2011 | 3.920 | 3.940 | 3.915 | 3.940 | 257,259 | +0.04(+1.02%) |
Oct 19, 2011 | 3.935 | 3.965 | 3.895 | 3.900 | 584,245 | -0.04(-1.01%) |
Oct 18, 2011 | 3.985 | 3.985 | 3.920 | 3.940 | 688,235 | -0.04(-1.00%) |
Oct 17, 2011 | 4.149 | 4.164 | 3.970 | 3.980 | 742,361 | -0.17(-4.08%) |
Oct 14, 2011 | 4.194 | 4.213 | 4.134 | 4.149 | 128,128 | -0.03(-0.74%) |
Oct 13, 2011 | 4.116 | 4.190 | 4.091 | 4.180 | 142,181 | +0.05(+1.32%) |
Oct 12, 2011 | 4.145 | 4.150 | 4.081 | 4.125 | 112,680 | -0.01(-0.24%) |
Oct 11, 2011 | 4.081 | 4.135 | 4.081 | 4.135 | 68,766 | +0.03(+0.72%) |
Oct 10, 2011 | 4.061 | 4.106 | 4.061 | 4.106 | 108,151 | +0.04(+1.10%) |
Oct 07, 2011 | 4.076 | 4.081 | 4.041 | 4.061 | 219,724 | -0.01(-0.24%) |
Oct 06, 2011 | 4.096 | 4.101 | 4.066 | 4.071 | 187,797 | -0.03(-0.84%) |
Oct 05, 2011 | 4.076 | 4.135 | 4.076 | 4.106 | 175,461 | +0.01(+0.36%) |
Oct 04, 2011 | 4.130 | 4.180 | 4.056 | 4.091 | 191,203 | -0.07(-1.78%) |
Oct 03, 2011 | 4.264 | 4.289 | 4.155 | 4.165 | 258,347 | -0.07(-1.64%) |
Sep 30, 2011 | 4.170 | 4.234 | 4.170 | 4.234 | 227,349 | +0.04(+1.06%) |
Sep 29, 2011 | 4.175 | 4.195 | 4.160 | 4.190 | 137,770 | +0.03(+0.83%) |
Sep 28, 2011 | 4.170 | 4.190 | 4.135 | 4.155 | 158,746 | -0.02(-0.59%) |
Sep 27, 2011 | 4.195 | 4.203 | 4.150 | 4.180 | 162,250 | +0.01(+0.24%) |
Sep 26, 2011 | 4.140 | 4.170 | 4.116 | 4.170 | 221,042 | +0.04(+1.08%) |
Sep 23, 2011 | 4.120 | 4.130 | 4.096 | 4.125 | 112,896 | +0.01(+0.36%) |
Sep 22, 2011 | 4.056 | 4.125 | 4.056 | 4.111 | 276,966 | +0.02(+0.61%) |
Sep 21, 2011 | 4.081 | 4.106 | 4.066 | 4.086 | 85,954 | +0.02(+0.61%) |
Sep 20, 2011 | 4.091 | 4.101 | 4.056 | 4.061 | 125,988 | -0.01(-0.36%) |
Sep 19, 2011 | 4.056 | 4.081 | 4.046 | 4.076 | 190,467 | -0.00(-0.12%) |
Sep 16, 2011 | 4.031 | 4.081 | 4.031 | 4.081 | 241,476 | +0.00(+0.00%) |
Sep 15, 2011 | 4.106 | 4.110 | 4.071 | 4.081 | 219,273 | -0.02(-0.60%) |
Sep 14, 2011 | 4.086 | 4.120 | 4.066 | 4.106 | 188,118 | +0.00(+0.09%) |
Sep 13, 2011 | 4.097 | 4.102 | 4.063 | 4.102 | 168,854 | +0.00(+0.00%) |
Sep 12, 2011 | 4.043 | 4.102 | 4.043 | 4.102 | 231,746 | +0.02(+0.48%) |
Sep 09, 2011 | 3.984 | 4.087 | 3.949 | 4.082 | 175,439 | +0.07(+1.84%) |
Sep 08, 2011 | 4.018 | 4.068 | 4.008 | 4.008 | 132,923 | -0.01(-0.24%) |
Sep 07, 2011 | 4.004 | 4.072 | 4.004 | 4.018 | 231,161 | +0.04(+0.99%) |
Sep 06, 2011 | 4.013 | 4.063 | 3.979 | 3.979 | 194,468 | -0.09(-2.29%) |
Sep 02, 2011 | 3.984 | 4.087 | 3.984 | 4.072 | 189,350 | +0.03(+0.85%) |
Sep 01, 2011 | 4.063 | 4.068 | 4.004 | 4.038 | 172,920 | -0.03(-0.73%) |
Aug 31, 2011 | 4.043 | 4.112 | 4.013 | 4.068 | 324,765 | +0.06(+1.60%) |
Aug 30, 2011 | 3.989 | 4.008 | 3.989 | 4.004 | 125,449 | +0.01(+0.25%) |
Aug 29, 2011 | 3.979 | 4.004 | 3.959 | 3.994 | 116,357 | +0.02(+0.62%) |
Aug 26, 2011 | 3.930 | 3.994 | 3.930 | 3.969 | 129,164 | +0.01(+0.25%) |
Aug 25, 2011 | 3.895 | 3.959 | 3.895 | 3.959 | 167,014 | +0.05(+1.26%) |
Aug 24, 2011 | 3.915 | 3.940 | 3.895 | 3.910 | 91,652 | -0.00(-0.00%) |
Aug 23, 2011 | 3.876 | 3.930 | 3.851 | 3.910 | 183,665 | +0.07(+1.92%) |
Aug 22, 2011 | 3.851 | 3.866 | 3.827 | 3.836 | 152,922 | +0.03(+0.78%) |
Aug 19, 2011 | 3.817 | 3.861 | 3.802 | 3.807 | 143,902 | -0.01(-0.26%) |
Aug 18, 2011 | 3.807 | 3.841 | 3.787 | 3.817 | 197,881 | -0.03(-0.77%) |
Aug 17, 2011 | 3.841 | 3.871 | 3.822 | 3.846 | 239,088 | +0.03(+0.90%) |
Aug 16, 2011 | 3.881 | 3.890 | 3.797 | 3.812 | 267,057 | -0.04(-1.02%) |
Aug 15, 2011 | 3.851 | 3.881 | 3.846 | 3.851 | 217,894 | +0.00(+0.00%) |
Aug 12, 2011 | 3.890 | 3.905 | 3.846 | 3.851 | 153,342 | -0.01(-0.38%) |
Aug 11, 2011 | 3.841 | 3.886 | 3.807 | 3.866 | 165,505 | +0.01(+0.38%) |
Aug 10, 2011 | 3.713 | 3.905 | 3.689 | 3.851 | 420,243 | +0.15(+3.95%) |
Aug 09, 2011 | 3.778 | 3.773 | 3.578 | 3.705 | 187,780 | +0.07(+2.02%) |
Aug 08, 2011 | 3.778 | 3.778 | 3.627 | 3.631 | 383,509 | -0.25(-6.42%) |
Aug 05, 2011 | 3.881 | 3.900 | 3.822 | 3.881 | 146,371 | -0.00(-0.13%) |
Aug 04, 2011 | 3.895 | 3.920 | 3.837 | 3.886 | 205,190 | +0.01(+0.25%) |
Aug 03, 2011 | 3.871 | 3.895 | 3.861 | 3.876 | 164,480 | -0.00(-0.13%) |
Aug 02, 2011 | 3.851 | 3.895 | 3.851 | 3.881 | 132,092 | +0.03(+0.89%) |