Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 4.697 | 4.761 | 4.682 | 4.688 | 5,197,450 | -0.07(-1.53%) |
Oct 28, 2011 | 4.725 | 4.791 | 4.706 | 4.761 | 4,351,343 | +0.01(+0.26%) |
Oct 27, 2011 | 4.688 | 4.794 | 4.688 | 4.749 | 9,868,739 | +0.13(+2.89%) |
Oct 26, 2011 | 4.579 | 4.622 | 4.546 | 4.615 | 3,960,000 | +0.11(+2.42%) |
Oct 25, 2011 | 4.609 | 4.622 | 4.500 | 4.506 | 4,389,300 | -0.14(-2.94%) |
Oct 24, 2011 | 4.537 | 4.649 | 4.531 | 4.643 | 6,205,569 | +0.13(+2.89%) |
Oct 21, 2011 | 4.485 | 4.525 | 4.462 | 4.512 | 4,585,429 | +0.06(+1.36%) |
Oct 20, 2011 | 4.385 | 4.503 | 4.364 | 4.452 | 6,681,330 | +0.08(+1.73%) |
Oct 19, 2011 | 4.476 | 4.515 | 4.358 | 4.376 | 4,735,971 | -0.10(-2.17%) |
Oct 18, 2011 | 4.331 | 4.497 | 4.273 | 4.473 | 6,015,348 | +0.18(+4.31%) |
Oct 17, 2011 | 4.382 | 4.391 | 4.270 | 4.288 | 3,390,658 | -0.11(-2.48%) |
Oct 14, 2011 | 4.385 | 4.400 | 4.328 | 4.397 | 2,966,228 | +0.08(+1.75%) |
Oct 13, 2011 | 4.325 | 4.349 | 4.267 | 4.322 | 4,383,503 | -0.02(-0.56%) |
Oct 12, 2011 | 4.331 | 4.394 | 4.312 | 4.346 | 4,501,176 | +0.04(+0.84%) |
Oct 11, 2011 | 4.285 | 4.318 | 4.234 | 4.309 | 4,404,011 | +0.01(+0.21%) |
Oct 10, 2011 | 4.237 | 4.309 | 4.197 | 4.300 | 4,864,659 | +0.12(+2.90%) |
Oct 07, 2011 | 4.225 | 4.237 | 4.115 | 4.179 | 8,527,080 | -0.05(-1.08%) |
Oct 06, 2011 | 4.187 | 4.228 | 4.067 | 4.225 | 6,243,309 | +0.08(+2.05%) |
Oct 05, 2011 | 4.091 | 4.155 | 4.006 | 4.140 | 6,926,341 | +0.04(+0.89%) |
Oct 04, 2011 | 3.940 | 4.106 | 3.867 | 4.103 | 9,249,495 | +0.08(+2.11%) |
Oct 03, 2011 | 4.122 | 4.229 | 4.018 | 4.018 | 6,258,498 | -0.15(-3.70%) |
Sep 30, 2011 | 4.285 | 4.309 | 4.173 | 4.173 | 7,853,603 | -0.13(-3.03%) |
Sep 29, 2011 | 4.228 | 4.309 | 4.194 | 4.303 | 7,850,132 | +0.21(+5.03%) |
Sep 28, 2011 | 4.106 | 4.218 | 4.088 | 4.097 | 6,479,605 | -0.08(-1.89%) |
Sep 27, 2011 | 4.261 | 4.282 | 4.131 | 4.176 | 6,688,619 | +0.02(+0.51%) |
Sep 26, 2011 | 4.131 | 4.158 | 4.015 | 4.155 | 6,243,784 | +0.08(+2.09%) |
Sep 23, 2011 | 3.997 | 4.070 | 3.949 | 4.070 | 6,665,534 | +0.04(+0.90%) |
Sep 22, 2011 | 3.985 | 4.097 | 3.958 | 4.034 | 7,955,183 | -0.06(-1.48%) |
Sep 21, 2011 | 4.237 | 4.288 | 4.082 | 4.094 | 7,327,468 | -0.15(-3.43%) |
Sep 20, 2011 | 4.276 | 4.337 | 4.231 | 4.240 | 3,064,152 | -0.03(-0.78%) |
Sep 19, 2011 | 4.276 | 4.318 | 4.206 | 4.273 | 4,283,704 | -0.07(-1.67%) |
Sep 16, 2011 | 4.346 | 4.385 | 4.282 | 4.346 | 4,278,095 | -0.02(-0.35%) |
Sep 15, 2011 | 4.331 | 4.361 | 4.259 | 4.361 | 6,581,433 | +0.08(+1.77%) |
Sep 14, 2011 | 4.306 | 4.367 | 4.191 | 4.285 | 8,658,575 | -0.00(-0.07%) |
Sep 13, 2011 | 4.234 | 4.300 | 4.164 | 4.288 | 5,516,231 | +0.07(+1.65%) |
Sep 12, 2011 | 4.153 | 4.221 | 4.112 | 4.218 | 8,096,101 | +0.02(+0.49%) |
Sep 09, 2011 | 4.257 | 4.328 | 4.192 | 4.198 | 8,637,762 | -0.10(-2.27%) |
Sep 08, 2011 | 4.346 | 4.440 | 4.295 | 4.295 | 6,572,881 | -0.10(-2.29%) |
Sep 07, 2011 | 4.301 | 4.399 | 4.272 | 4.396 | 4,322,477 | +0.17(+3.91%) |
Sep 06, 2011 | 4.115 | 4.239 | 4.103 | 4.230 | 5,569,496 | -0.03(-0.63%) |
Sep 02, 2011 | 4.275 | 4.331 | 4.239 | 4.257 | 4,769,573 | -0.10(-2.24%) |
Sep 01, 2011 | 4.493 | 4.499 | 4.351 | 4.354 | 8,565,138 | -0.14(-3.09%) |
Aug 31, 2011 | 4.493 | 4.532 | 4.443 | 4.493 | 4,426,042 | +0.03(+0.66%) |
Aug 30, 2011 | 4.446 | 4.508 | 4.422 | 4.464 | 6,878,467 | -0.01(-0.13%) |
Aug 29, 2011 | 4.357 | 4.470 | 4.340 | 4.470 | 5,503,810 | +0.17(+3.99%) |
Aug 26, 2011 | 4.142 | 4.310 | 4.082 | 4.298 | 5,868,517 | +0.14(+3.27%) |
Aug 25, 2011 | 4.298 | 4.340 | 4.136 | 4.162 | 4,385,426 | -0.10(-2.36%) |
Aug 24, 2011 | 4.233 | 4.281 | 4.124 | 4.263 | 3,824,669 | +0.04(+1.05%) |
Aug 23, 2011 | 4.118 | 4.224 | 4.068 | 4.218 | 5,697,100 | +0.13(+3.18%) |
Aug 22, 2011 | 4.156 | 4.177 | 4.050 | 4.088 | 5,867,400 | +0.03(+0.73%) |
Aug 19, 2011 | 4.074 | 4.230 | 4.053 | 4.059 | 4,416,591 | -0.07(-1.79%) |
Aug 18, 2011 | 4.218 | 4.227 | 4.100 | 4.133 | 6,213,789 | -0.22(-5.09%) |
Aug 17, 2011 | 4.387 | 4.396 | 4.331 | 4.354 | 4,870,413 | -0.00(-0.07%) |
Aug 16, 2011 | 4.340 | 4.417 | 4.301 | 4.357 | 5,130,785 | -0.02(-0.54%) |
Aug 15, 2011 | 4.301 | 4.381 | 4.292 | 4.381 | 5,048,578 | +0.14(+3.28%) |
Aug 12, 2011 | 4.266 | 4.402 | 4.189 | 4.242 | 7,048,636 | +0.02(+0.56%) |
Aug 11, 2011 | 3.976 | 4.272 | 3.941 | 4.218 | 9,266,129 | +0.29(+7.37%) |
Aug 10, 2011 | 4.009 | 4.121 | 3.890 | 3.929 | 15,459,027 | -0.18(-4.32%) |
Aug 09, 2011 | 4.012 | 4.127 | 3.769 | 4.106 | 23,785,016 | +0.24(+6.27%) |
Aug 08, 2011 | 4.082 | 4.198 | 3.819 | 3.864 | 17,812,280 | -0.35(-8.41%) |
Aug 05, 2011 | 4.428 | 4.547 | 4.130 | 4.218 | 16,104,454 | -0.06(-1.45%) |
Aug 04, 2011 | 4.564 | 4.626 | 4.269 | 4.281 | 13,654,509 | -0.36(-7.83%) |
Aug 03, 2011 | 4.632 | 4.706 | 4.576 | 4.644 | 8,960,631 | -0.00(-0.06%) |
Aug 02, 2011 | 4.751 | 4.807 | 4.647 | 4.647 | 6,223,362 | -0.16(-3.26%) |