Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 4.701 | 4.765 | 4.686 | 4.692 | 5,192,855 | -0.07(-1.53%) |
Oct 28, 2011 | 4.729 | 4.795 | 4.710 | 4.765 | 4,347,496 | +0.01(+0.26%) |
Oct 27, 2011 | 4.692 | 4.799 | 4.692 | 4.753 | 9,860,014 | +0.13(+2.89%) |
Oct 26, 2011 | 4.583 | 4.626 | 4.550 | 4.620 | 3,956,499 | +0.11(+2.42%) |
Oct 25, 2011 | 4.613 | 4.626 | 4.504 | 4.510 | 4,385,419 | -0.14(-2.94%) |
Oct 24, 2011 | 4.541 | 4.653 | 4.535 | 4.647 | 6,200,082 | +0.13(+2.89%) |
Oct 21, 2011 | 4.489 | 4.529 | 4.466 | 4.516 | 4,581,374 | +0.06(+1.36%) |
Oct 20, 2011 | 4.389 | 4.507 | 4.368 | 4.456 | 6,675,423 | +0.08(+1.73%) |
Oct 19, 2011 | 4.480 | 4.519 | 4.362 | 4.380 | 4,731,783 | -0.10(-2.17%) |
Oct 18, 2011 | 4.334 | 4.501 | 4.277 | 4.477 | 6,010,029 | +0.19(+4.31%) |
Oct 17, 2011 | 4.386 | 4.395 | 4.274 | 4.292 | 3,387,660 | -0.11(-2.48%) |
Oct 14, 2011 | 4.389 | 4.404 | 4.331 | 4.401 | 2,963,606 | +0.08(+1.75%) |
Oct 13, 2011 | 4.328 | 4.353 | 4.271 | 4.325 | 4,379,627 | -0.02(-0.56%) |
Oct 12, 2011 | 4.334 | 4.398 | 4.316 | 4.350 | 4,497,196 | +0.04(+0.84%) |
Oct 11, 2011 | 4.289 | 4.322 | 4.237 | 4.313 | 4,400,117 | +0.01(+0.21%) |
Oct 10, 2011 | 4.240 | 4.313 | 4.201 | 4.304 | 4,860,357 | +0.12(+2.90%) |
Oct 07, 2011 | 4.228 | 4.240 | 4.119 | 4.183 | 8,519,540 | -0.05(-1.08%) |
Oct 06, 2011 | 4.190 | 4.231 | 4.071 | 4.228 | 6,237,789 | +0.08(+2.05%) |
Oct 05, 2011 | 4.095 | 4.159 | 4.010 | 4.143 | 6,920,217 | +0.04(+0.89%) |
Oct 04, 2011 | 3.943 | 4.110 | 3.870 | 4.107 | 9,241,316 | +0.08(+2.11%) |
Oct 03, 2011 | 4.125 | 4.233 | 4.022 | 4.022 | 6,252,964 | -0.15(-3.70%) |
Sep 30, 2011 | 4.289 | 4.313 | 4.177 | 4.177 | 7,846,659 | -0.13(-3.03%) |
Sep 29, 2011 | 4.231 | 4.313 | 4.198 | 4.307 | 7,843,191 | +0.21(+5.03%) |
Sep 28, 2011 | 4.110 | 4.222 | 4.092 | 4.101 | 6,473,876 | -0.08(-1.89%) |
Sep 27, 2011 | 4.265 | 4.286 | 4.134 | 4.180 | 6,682,705 | +0.02(+0.51%) |
Sep 26, 2011 | 4.134 | 4.162 | 4.019 | 4.159 | 6,238,263 | +0.08(+2.08%) |
Sep 23, 2011 | 4.001 | 4.074 | 3.952 | 4.074 | 6,659,641 | +0.04(+0.90%) |
Sep 22, 2011 | 3.989 | 4.101 | 3.961 | 4.037 | 7,948,149 | -0.06(-1.48%) |
Sep 21, 2011 | 4.240 | 4.292 | 4.086 | 4.098 | 7,320,989 | -0.15(-3.43%) |
Sep 20, 2011 | 4.280 | 4.340 | 4.234 | 4.243 | 3,061,443 | -0.03(-0.78%) |
Sep 19, 2011 | 4.280 | 4.322 | 4.210 | 4.277 | 4,279,917 | -0.07(-1.67%) |
Sep 16, 2011 | 4.350 | 4.389 | 4.286 | 4.350 | 4,274,312 | -0.02(-0.35%) |
Sep 15, 2011 | 4.334 | 4.365 | 4.263 | 4.365 | 6,575,614 | +0.08(+1.77%) |
Sep 14, 2011 | 4.310 | 4.371 | 4.195 | 4.289 | 8,650,920 | -0.00(-0.07%) |
Sep 13, 2011 | 4.237 | 4.304 | 4.168 | 4.292 | 5,511,354 | +0.07(+1.65%) |
Sep 12, 2011 | 4.157 | 4.225 | 4.116 | 4.222 | 8,088,944 | +0.02(+0.49%) |
Sep 09, 2011 | 4.261 | 4.332 | 4.196 | 4.202 | 8,630,127 | -0.10(-2.27%) |
Sep 08, 2011 | 4.349 | 4.444 | 4.299 | 4.299 | 6,567,070 | -0.10(-2.29%) |
Sep 07, 2011 | 4.305 | 4.403 | 4.276 | 4.400 | 4,318,656 | +0.17(+3.91%) |
Sep 06, 2011 | 4.119 | 4.243 | 4.107 | 4.234 | 5,564,573 | -0.03(-0.63%) |
Sep 02, 2011 | 4.278 | 4.335 | 4.243 | 4.261 | 4,765,357 | -0.10(-2.24%) |
Sep 01, 2011 | 4.497 | 4.503 | 4.355 | 4.358 | 8,557,567 | -0.14(-3.09%) |
Aug 31, 2011 | 4.497 | 4.536 | 4.447 | 4.497 | 4,422,130 | +0.03(+0.66%) |
Aug 30, 2011 | 4.450 | 4.512 | 4.426 | 4.468 | 6,872,387 | -0.01(-0.13%) |
Aug 29, 2011 | 4.361 | 4.474 | 4.344 | 4.474 | 5,498,945 | +0.17(+3.99%) |
Aug 26, 2011 | 4.145 | 4.314 | 4.086 | 4.302 | 5,863,329 | +0.14(+3.27%) |
Aug 25, 2011 | 4.302 | 4.344 | 4.139 | 4.166 | 4,381,549 | -0.10(-2.36%) |
Aug 24, 2011 | 4.237 | 4.284 | 4.128 | 4.267 | 3,821,288 | +0.04(+1.05%) |
Aug 23, 2011 | 4.122 | 4.228 | 4.071 | 4.222 | 5,692,064 | +0.13(+3.18%) |
Aug 22, 2011 | 4.160 | 4.181 | 4.054 | 4.092 | 5,862,214 | +0.03(+0.73%) |
Aug 19, 2011 | 4.077 | 4.234 | 4.057 | 4.062 | 4,412,687 | -0.07(-1.79%) |
Aug 18, 2011 | 4.222 | 4.231 | 4.104 | 4.136 | 6,208,297 | -0.22(-5.09%) |
Aug 17, 2011 | 4.391 | 4.400 | 4.335 | 4.358 | 4,866,107 | -0.00(-0.07%) |
Aug 16, 2011 | 4.344 | 4.420 | 4.305 | 4.361 | 5,126,250 | -0.02(-0.54%) |
Aug 15, 2011 | 4.305 | 4.385 | 4.296 | 4.385 | 5,044,115 | +0.14(+3.28%) |
Aug 12, 2011 | 4.270 | 4.406 | 4.193 | 4.246 | 7,042,405 | +0.02(+0.56%) |
Aug 11, 2011 | 3.980 | 4.275 | 3.944 | 4.222 | 9,257,938 | +0.29(+7.37%) |
Aug 10, 2011 | 4.012 | 4.125 | 3.894 | 3.932 | 15,445,362 | -0.18(-4.32%) |
Aug 09, 2011 | 4.015 | 4.130 | 3.772 | 4.110 | 23,763,990 | +0.24(+6.27%) |
Aug 08, 2011 | 4.086 | 4.202 | 3.823 | 3.867 | 17,796,534 | -0.36(-8.41%) |
Aug 05, 2011 | 4.432 | 4.551 | 4.133 | 4.222 | 16,090,218 | -0.06(-1.45%) |
Aug 04, 2011 | 4.568 | 4.631 | 4.273 | 4.284 | 13,642,439 | -0.36(-7.83%) |
Aug 03, 2011 | 4.636 | 4.710 | 4.580 | 4.648 | 8,952,710 | -0.00(-0.06%) |
Aug 02, 2011 | 4.755 | 4.811 | 4.651 | 4.651 | 6,217,861 | -0.16(-3.26%) |