Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 3.870 | 3.900 | 3.840 | 3.850 | 6,729 | -0.05(-1.28%) |
Oct 28, 2011 | 3.850 | 3.900 | 3.850 | 3.900 | 9,388 | +0.04(+1.04%) |
Oct 27, 2011 | 3.900 | 4.000 | 3.860 | 3.860 | 30,086 | +0.02(+0.52%) |
Oct 26, 2011 | 3.850 | 3.850 | 3.725 | 3.840 | 5,167 | +0.10(+2.67%) |
Oct 25, 2011 | 3.750 | 3.750 | 3.700 | 3.740 | 6,011 | -0.01(-0.27%) |
Oct 24, 2011 | 3.940 | 3.940 | 3.630 | 3.750 | 31,892 | -0.10(-2.65%) |
Oct 21, 2011 | 3.870 | 3.989 | 3.750 | 3.852 | 16,042 | -0.01(-0.21%) |
Oct 20, 2011 | 3.900 | 3.925 | 3.860 | 3.860 | 4,548 | -0.07(-1.78%) |
Oct 19, 2011 | 3.870 | 3.979 | 3.850 | 3.930 | 35,570 | +0.15(+3.97%) |
Oct 18, 2011 | 3.900 | 3.900 | 3.760 | 3.780 | 12,942 | -0.09(-2.42%) |
Oct 17, 2011 | 3.980 | 4.000 | 3.873 | 3.873 | 26,971 | -0.07(-1.69%) |
Oct 14, 2011 | 4.030 | 4.060 | 3.870 | 3.940 | 12,225 | -0.07(-1.75%) |
Oct 13, 2011 | 4.040 | 4.040 | 3.890 | 4.010 | 10,234 | +0.06(+1.52%) |
Oct 12, 2011 | 3.950 | 4.040 | 3.850 | 3.950 | 25,001 | +0.09(+2.33%) |
Oct 11, 2011 | 3.800 | 3.964 | 3.761 | 3.860 | 5,016 | +0.02(+0.52%) |
Oct 10, 2011 | 3.990 | 4.000 | 3.770 | 3.840 | 12,200 | -0.14(-3.52%) |
Oct 07, 2011 | 3.990 | 4.000 | 3.950 | 3.980 | 13,366 | +0.11(+2.84%) |
Oct 06, 2011 | 4.120 | 4.120 | 3.800 | 3.870 | 8,748 | -0.21(-5.15%) |
Oct 05, 2011 | 3.250 | 4.080 | 3.250 | 4.080 | 20,099 | +0.74(+22.16%) |
Oct 04, 2011 | 3.690 | 3.744 | 3.340 | 3.340 | 16,773 | -0.46(-12.11%) |
Oct 03, 2011 | 4.110 | 4.150 | 3.690 | 3.800 | 16,276 | -0.25(-6.17%) |
Sep 30, 2011 | 4.090 | 4.090 | 3.970 | 4.050 | 1,250 | -0.05(-1.22%) |
Sep 29, 2011 | 4.020 | 4.100 | 3.962 | 4.100 | 31,869 | +0.08(+1.99%) |
Sep 28, 2011 | 4.100 | 4.100 | 4.010 | 4.020 | 4,568 | -0.06(-1.47%) |
Sep 27, 2011 | 4.060 | 4.240 | 4.050 | 4.080 | 5,360 | +0.01(+0.25%) |
Sep 26, 2011 | 4.020 | 4.100 | 4.020 | 4.070 | 6,800 | -0.03(-0.71%) |
Sep 23, 2011 | 3.990 | 4.099 | 3.960 | 4.099 | 5,960 | +0.05(+1.21%) |
Sep 22, 2011 | 4.010 | 4.080 | 3.960 | 4.050 | 25,948 | -0.11(-2.64%) |
Sep 21, 2011 | 4.300 | 4.300 | 4.160 | 4.160 | 14,610 | -0.13(-3.03%) |
Sep 20, 2011 | 4.550 | 4.630 | 4.170 | 4.290 | 33,944 | -0.23(-5.09%) |
Sep 19, 2011 | 4.600 | 4.690 | 4.510 | 4.520 | 18,904 | -0.13(-2.80%) |
Sep 16, 2011 | 4.760 | 4.770 | 4.610 | 4.650 | 14,144 | -0.11(-2.31%) |
Sep 15, 2011 | 4.860 | 4.990 | 4.750 | 4.760 | 7,941 | +0.00(+0.00%) |
Sep 14, 2011 | 5.000 | 5.000 | 4.700 | 4.760 | 4,465 | -0.24(-4.80%) |
Sep 13, 2011 | 4.910 | 5.000 | 4.700 | 5.000 | 8,650 | +0.05(+1.01%) |
Sep 12, 2011 | 4.950 | 5.000 | 4.700 | 4.950 | 6,138 | +0.05(+1.02%) |
Sep 09, 2011 | 4.750 | 4.900 | 4.610 | 4.900 | 4,500 | +0.04(+0.82%) |
Sep 08, 2011 | 4.790 | 4.860 | 4.500 | 4.860 | 19,735 | +0.07(+1.46%) |
Sep 07, 2011 | 5.000 | 5.080 | 4.790 | 4.790 | 16,165 | -0.21(-4.20%) |
Sep 06, 2011 | 5.000 | 5.040 | 4.920 | 5.000 | 6,781 | +0.05(+1.01%) |
Sep 02, 2011 | 4.950 | 5.000 | 4.940 | 4.950 | 13,374 | -0.04(-0.80%) |
Sep 01, 2011 | 5.000 | 5.190 | 4.870 | 4.990 | 25,658 | -0.02(-0.40%) |
Aug 31, 2011 | 4.850 | 5.010 | 4.600 | 5.010 | 65,643 | +0.19(+3.94%) |
Aug 30, 2011 | 4.740 | 4.820 | 4.620 | 4.820 | 23,963 | +0.16(+3.43%) |
Aug 29, 2011 | 4.840 | 4.840 | 4.570 | 4.660 | 14,883 | -0.09(-1.89%) |
Aug 26, 2011 | 4.700 | 4.820 | 4.700 | 4.750 | 5,824 | +0.01(+0.21%) |
Aug 25, 2011 | 4.710 | 4.770 | 4.550 | 4.740 | 6,616 | -0.01(-0.21%) |
Aug 24, 2011 | 4.680 | 4.819 | 4.680 | 4.750 | 2,100 | +0.02(+0.42%) |
Aug 23, 2011 | 4.750 | 4.750 | 4.650 | 4.730 | 3,011 | -0.02(-0.42%) |
Aug 22, 2011 | 4.670 | 4.750 | 4.550 | 4.750 | 21,150 | +0.25(+5.56%) |
Aug 19, 2011 | 4.630 | 4.840 | 4.500 | 4.500 | 18,296 | -0.13(-2.81%) |
Aug 18, 2011 | 4.650 | 4.730 | 4.550 | 4.630 | 22,589 | -0.08(-1.70%) |
Aug 17, 2011 | 4.850 | 4.850 | 4.700 | 4.710 | 10,071 | -0.04(-0.84%) |
Aug 16, 2011 | 4.830 | 4.830 | 4.705 | 4.750 | 12,230 | +0.00(+0.00%) |
Aug 15, 2011 | 4.640 | 4.920 | 4.550 | 4.750 | 44,906 | +0.05(+1.06%) |
Aug 12, 2011 | 4.660 | 4.920 | 4.650 | 4.700 | 11,187 | +0.15(+3.30%) |
Aug 11, 2011 | 4.320 | 4.630 | 4.311 | 4.550 | 12,009 | +0.15(+3.41%) |
Aug 10, 2011 | 4.190 | 4.770 | 4.140 | 4.400 | 20,748 | +0.20(+4.76%) |
Aug 09, 2011 | 4.300 | 4.590 | 4.100 | 4.200 | 37,288 | +0.10(+2.44%) |
Aug 08, 2011 | 4.040 | 4.300 | 3.760 | 4.100 | 61,376 | -0.40(-8.89%) |
Aug 05, 2011 | 5.000 | 5.000 | 4.460 | 4.500 | 103,880 | -0.50(-10.00%) |
Aug 04, 2011 | 5.440 | 5.732 | 4.940 | 5.000 | 47,232 | -0.44(-8.09%) |
Aug 03, 2011 | 5.550 | 5.582 | 5.310 | 5.440 | 25,994 | -0.08(-1.45%) |
Aug 02, 2011 | 5.570 | 5.780 | 5.520 | 5.520 | 15,170 | -0.04(-0.72%) |