Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 4.584 | 4.664 | 4.460 | 4.612 | 15,948,665 | +0.00(+0.00%) |
Oct 28, 2011 | 4.344 | 4.666 | 4.310 | 4.612 | 16,149,740 | +0.27(+6.12%) |
Oct 27, 2011 | 4.258 | 4.384 | 4.252 | 4.346 | 21,486,194 | +0.19(+4.57%) |
Oct 26, 2011 | 4.124 | 4.220 | 4.052 | 4.156 | 34,959,348 | -0.14(-3.17%) |
Oct 25, 2011 | 4.044 | 4.300 | 3.976 | 4.292 | 50,092,600 | +0.47(+12.24%) |
Oct 24, 2011 | 3.616 | 3.868 | 3.554 | 3.824 | 24,647,700 | +0.30(+8.39%) |
Oct 21, 2011 | 3.698 | 3.708 | 3.508 | 3.528 | 12,686,720 | -0.12(-3.18%) |
Oct 20, 2011 | 3.722 | 3.752 | 3.522 | 3.644 | 14,539,740 | -0.06(-1.51%) |
Oct 19, 2011 | 3.928 | 3.938 | 3.658 | 3.700 | 11,126,575 | -0.23(-5.85%) |
Oct 18, 2011 | 3.874 | 3.964 | 3.780 | 3.930 | 6,379,530 | +0.08(+1.97%) |
Oct 17, 2011 | 3.956 | 3.956 | 3.800 | 3.854 | 7,886,025 | -0.11(-2.73%) |
Oct 14, 2011 | 3.764 | 3.992 | 3.724 | 3.962 | 12,969,420 | +0.25(+6.68%) |
Oct 13, 2011 | 3.504 | 3.720 | 3.501 | 3.714 | 13,315,120 | +0.17(+4.80%) |
Oct 12, 2011 | 3.676 | 3.710 | 3.530 | 3.544 | 10,691,335 | -0.11(-3.01%) |
Oct 11, 2011 | 3.634 | 3.694 | 3.598 | 3.654 | 11,752,630 | -0.06(-1.56%) |
Oct 10, 2011 | 3.624 | 3.728 | 3.618 | 3.712 | 8,186,350 | +0.12(+3.46%) |
Oct 07, 2011 | 3.576 | 3.658 | 3.514 | 3.588 | 9,632,885 | +0.01(+0.39%) |
Oct 06, 2011 | 3.472 | 3.596 | 3.354 | 3.574 | 11,441,340 | +0.17(+4.93%) |
Oct 05, 2011 | 3.322 | 3.450 | 3.238 | 3.406 | 9,814,390 | +0.08(+2.41%) |
Oct 04, 2011 | 3.248 | 3.382 | 3.160 | 3.326 | 11,964,370 | +0.02(+0.60%) |
Oct 03, 2011 | 3.324 | 3.418 | 3.281 | 3.306 | 12,126,665 | -0.05(-1.61%) |
Sep 30, 2011 | 3.316 | 3.470 | 3.272 | 3.360 | 15,192,145 | +0.00(+0.00%) |
Sep 29, 2011 | 3.456 | 3.496 | 3.222 | 3.360 | 9,284,445 | -0.03(-0.94%) |
Sep 28, 2011 | 3.476 | 3.514 | 3.384 | 3.392 | 7,728,560 | -0.08(-2.25%) |
Sep 27, 2011 | 3.554 | 3.598 | 3.454 | 3.470 | 7,728,885 | -0.04(-1.03%) |
Sep 26, 2011 | 3.270 | 3.520 | 3.250 | 3.506 | 15,057,795 | +0.26(+7.88%) |
Sep 23, 2011 | 3.290 | 3.338 | 3.156 | 3.250 | 19,399,754 | -0.07(-2.11%) |
Sep 22, 2011 | 3.386 | 3.494 | 3.188 | 3.320 | 13,796,645 | -0.18(-5.25%) |
Sep 21, 2011 | 3.500 | 3.630 | 3.500 | 3.504 | 9,858,235 | +0.03(+0.75%) |
Sep 20, 2011 | 3.710 | 3.738 | 3.478 | 3.478 | 9,890,590 | -0.20(-5.39%) |
Sep 19, 2011 | 3.572 | 3.722 | 3.540 | 3.676 | 13,723,120 | +0.05(+1.27%) |
Sep 16, 2011 | 3.776 | 3.796 | 3.624 | 3.630 | 14,488,880 | -0.15(-4.02%) |
Sep 15, 2011 | 3.762 | 3.798 | 3.684 | 3.782 | 8,337,945 | +0.06(+1.56%) |
Sep 14, 2011 | 3.510 | 3.800 | 3.500 | 3.724 | 15,235,835 | +0.23(+6.46%) |
Sep 13, 2011 | 3.500 | 3.520 | 3.426 | 3.498 | 9,639,955 | +0.01(+0.23%) |
Sep 12, 2011 | 3.458 | 3.536 | 3.380 | 3.490 | 13,243,115 | -0.04(-1.02%) |
Sep 09, 2011 | 3.642 | 3.668 | 3.496 | 3.526 | 10,396,720 | -0.17(-4.50%) |
Sep 08, 2011 | 3.760 | 3.770 | 3.617 | 3.692 | 11,075,650 | -0.08(-2.07%) |
Sep 07, 2011 | 3.700 | 3.800 | 3.594 | 3.770 | 12,214,690 | +0.13(+3.57%) |
Sep 06, 2011 | 3.550 | 3.650 | 3.482 | 3.640 | 12,515,585 | -0.04(-1.09%) |
Sep 02, 2011 | 3.752 | 3.800 | 3.646 | 3.680 | 7,659,055 | -0.13(-3.46%) |
Sep 01, 2011 | 3.824 | 3.920 | 3.800 | 3.812 | 6,377,010 | -0.01(-0.37%) |
Aug 31, 2011 | 3.790 | 3.892 | 3.786 | 3.826 | 12,579,620 | +0.06(+1.65%) |
Aug 30, 2011 | 3.784 | 3.858 | 3.760 | 3.764 | 9,504,135 | -0.05(-1.26%) |
Aug 29, 2011 | 3.778 | 3.855 | 3.746 | 3.812 | 9,664,925 | +0.09(+2.42%) |
Aug 26, 2011 | 3.478 | 3.722 | 3.452 | 3.722 | 5,254,420 | +0.22(+6.40%) |
Aug 25, 2011 | 3.642 | 3.642 | 3.446 | 3.498 | 6,552,685 | -0.07(-1.96%) |
Aug 24, 2011 | 3.706 | 3.736 | 3.518 | 3.568 | 11,014,920 | -0.13(-3.46%) |
Aug 23, 2011 | 3.486 | 3.710 | 3.420 | 3.696 | 7,695,270 | +0.24(+7.07%) |
Aug 22, 2011 | 3.572 | 3.652 | 3.390 | 3.452 | 11,798,285 | -0.06(-1.60%) |
Aug 19, 2011 | 3.700 | 3.802 | 3.468 | 3.508 | 10,206,550 | -0.23(-6.20%) |
Aug 18, 2011 | 4.028 | 4.028 | 3.704 | 3.740 | 9,047,980 | -0.43(-10.27%) |
Aug 17, 2011 | 4.126 | 4.358 | 4.104 | 4.168 | 15,647,945 | +0.10(+2.56%) |
Aug 16, 2011 | 4.078 | 4.118 | 4.010 | 4.064 | 7,521,850 | -0.06(-1.36%) |
Aug 15, 2011 | 4.100 | 4.186 | 4.060 | 4.120 | 8,259,765 | +0.18(+4.52%) |
Aug 12, 2011 | 3.924 | 3.994 | 3.778 | 3.942 | 9,568,690 | +0.05(+1.28%) |
Aug 11, 2011 | 3.672 | 3.938 | 3.660 | 3.892 | 14,206,255 | +0.26(+7.10%) |
Aug 10, 2011 | 3.758 | 3.778 | 3.612 | 3.634 | 12,089,420 | -0.20(-5.32%) |
Aug 09, 2011 | 3.764 | 3.844 | 3.568 | 3.838 | 19,527,784 | +0.24(+6.64%) |
Aug 08, 2011 | 3.700 | 3.876 | 3.520 | 3.599 | 23,894,624 | -0.32(-8.28%) |
Aug 05, 2011 | 4.186 | 4.230 | 3.794 | 3.924 | 21,984,110 | -0.24(-5.67%) |
Aug 04, 2011 | 4.160 | 4.286 | 4.112 | 4.160 | 20,691,880 | -0.06(-1.33%) |
Aug 03, 2011 | 4.046 | 4.218 | 4.012 | 4.216 | 19,787,930 | +0.19(+4.72%) |
Aug 02, 2011 | 4.012 | 4.244 | 4.000 | 4.026 | 12,020,730 | -0.02(-0.54%) |