Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 4.380 | 4.400 | 4.301 | 4.304 | 23,478,632 | -0.11(-2.40%) |
Oct 28, 2011 | 4.358 | 4.488 | 4.350 | 4.410 | 18,948,284 | +0.05(+1.12%) |
Oct 27, 2011 | 4.338 | 4.385 | 4.252 | 4.361 | 16,227,905 | +0.15(+3.47%) |
Oct 26, 2011 | 4.324 | 4.341 | 4.200 | 4.215 | 26,190,284 | -0.09(-2.19%) |
Oct 25, 2011 | 4.275 | 4.383 | 4.247 | 4.309 | 21,418,796 | +0.00(+0.08%) |
Oct 24, 2011 | 4.230 | 4.306 | 4.185 | 4.306 | 27,128,528 | +0.09(+2.16%) |
Oct 21, 2011 | 4.274 | 4.360 | 4.215 | 4.215 | 27,235,328 | -0.00(-0.08%) |
Oct 20, 2011 | 4.186 | 4.228 | 4.154 | 4.218 | 11,866,113 | +0.03(+0.76%) |
Oct 19, 2011 | 4.188 | 4.210 | 4.148 | 4.186 | 16,868,452 | -0.02(-0.44%) |
Oct 18, 2011 | 4.077 | 4.238 | 4.067 | 4.205 | 21,494,418 | +0.12(+3.05%) |
Oct 17, 2011 | 4.232 | 4.237 | 4.011 | 4.080 | 35,560,144 | -0.15(-3.66%) |
Oct 14, 2011 | 4.277 | 4.289 | 4.196 | 4.235 | 17,572,816 | -0.01(-0.24%) |
Oct 13, 2011 | 4.277 | 4.318 | 4.223 | 4.245 | 15,677,007 | -0.07(-1.68%) |
Oct 12, 2011 | 4.208 | 4.388 | 4.193 | 4.318 | 35,675,172 | +0.12(+2.93%) |
Oct 11, 2011 | 4.129 | 4.201 | 4.087 | 4.195 | 16,416,855 | +0.06(+1.38%) |
Oct 10, 2011 | 4.153 | 4.211 | 4.088 | 4.137 | 19,710,708 | +0.04(+1.03%) |
Oct 07, 2011 | 4.095 | 4.148 | 4.055 | 4.095 | 23,856,776 | +0.05(+1.12%) |
Oct 06, 2011 | 4.035 | 4.060 | 3.994 | 4.050 | 23,622,224 | +0.03(+0.80%) |
Oct 05, 2011 | 4.015 | 4.036 | 3.912 | 4.018 | 17,882,394 | +0.01(+0.34%) |
Oct 04, 2011 | 3.804 | 4.004 | 3.730 | 4.004 | 21,959,428 | +0.14(+3.57%) |
Oct 03, 2011 | 3.839 | 3.910 | 3.792 | 3.866 | 28,564,868 | -0.02(-0.56%) |
Sep 30, 2011 | 3.983 | 4.016 | 3.887 | 3.888 | 16,084,772 | -0.15(-3.71%) |
Sep 29, 2011 | 4.021 | 4.082 | 3.934 | 4.038 | 18,131,400 | +0.08(+2.00%) |
Sep 28, 2011 | 4.045 | 4.100 | 3.951 | 3.959 | 13,947,959 | -0.06(-1.51%) |
Sep 27, 2011 | 4.036 | 4.127 | 3.983 | 4.020 | 15,242,627 | +0.05(+1.14%) |
Sep 26, 2011 | 3.823 | 3.978 | 3.811 | 3.974 | 12,359,616 | +0.19(+4.89%) |
Sep 23, 2011 | 3.786 | 3.860 | 3.769 | 3.789 | 14,904,145 | -0.02(-0.44%) |
Sep 22, 2011 | 3.839 | 3.909 | 3.754 | 3.806 | 23,338,166 | -0.14(-3.54%) |
Sep 21, 2011 | 4.020 | 4.085 | 3.942 | 3.946 | 19,123,120 | -0.09(-2.25%) |
Sep 20, 2011 | 4.079 | 4.123 | 4.031 | 4.036 | 15,720,465 | -0.04(-1.03%) |
Sep 19, 2011 | 4.104 | 4.117 | 4.006 | 4.079 | 18,475,426 | -0.11(-2.65%) |
Sep 16, 2011 | 4.180 | 4.222 | 4.141 | 4.190 | 20,371,222 | +0.04(+1.01%) |
Sep 15, 2011 | 4.053 | 4.148 | 4.033 | 4.148 | 26,822,092 | +0.12(+3.05%) |
Sep 14, 2011 | 3.934 | 4.060 | 3.912 | 4.025 | 22,145,272 | +0.12(+3.19%) |
Sep 13, 2011 | 3.907 | 3.942 | 3.836 | 3.900 | 16,424,454 | -0.01(-0.22%) |
Sep 12, 2011 | 3.853 | 3.919 | 3.789 | 3.909 | 24,781,438 | +0.02(+0.39%) |
Sep 09, 2011 | 3.831 | 3.942 | 3.831 | 3.893 | 23,434,290 | +0.04(+0.96%) |
Sep 08, 2011 | 3.892 | 3.940 | 3.856 | 3.856 | 13,976,357 | -0.05(-1.34%) |
Sep 07, 2011 | 3.883 | 3.927 | 3.843 | 3.909 | 19,256,962 | +0.07(+1.80%) |
Sep 06, 2011 | 3.631 | 3.861 | 3.631 | 3.839 | 23,931,014 | +0.11(+2.98%) |
Sep 02, 2011 | 3.821 | 3.846 | 3.722 | 3.728 | 14,975,424 | -0.15(-3.86%) |
Sep 01, 2011 | 4.013 | 4.033 | 3.878 | 3.878 | 16,336,231 | -0.15(-3.72%) |
Aug 31, 2011 | 3.956 | 4.048 | 3.934 | 4.028 | 26,340,832 | +0.10(+2.44%) |
Aug 30, 2011 | 3.885 | 4.035 | 3.873 | 3.932 | 21,810,248 | +0.04(+1.13%) |
Aug 29, 2011 | 3.861 | 3.888 | 3.811 | 3.888 | 22,446,760 | +0.05(+1.40%) |
Aug 26, 2011 | 3.769 | 3.873 | 3.713 | 3.834 | 19,149,580 | +0.05(+1.24%) |
Aug 25, 2011 | 3.946 | 3.976 | 3.782 | 3.787 | 21,052,386 | -0.14(-3.64%) |
Aug 24, 2011 | 3.789 | 3.947 | 3.789 | 3.930 | 30,418,366 | +0.13(+3.41%) |
Aug 23, 2011 | 3.664 | 3.801 | 3.606 | 3.801 | 30,635,808 | +0.16(+4.49%) |
Aug 22, 2011 | 3.698 | 3.698 | 3.538 | 3.638 | 33,043,680 | +0.01(+0.19%) |
Aug 19, 2011 | 3.547 | 3.860 | 3.535 | 3.631 | 47,883,544 | +0.02(+0.65%) |
Aug 18, 2011 | 3.149 | 3.607 | 3.087 | 3.607 | 83,519,080 | +0.16(+4.74%) |
Aug 17, 2011 | 3.606 | 3.622 | 3.390 | 3.444 | 31,552,790 | -0.16(-4.35%) |
Aug 16, 2011 | 3.496 | 3.616 | 3.474 | 3.600 | 21,349,586 | +0.07(+2.10%) |
Aug 15, 2011 | 3.498 | 3.540 | 3.459 | 3.526 | 22,256,812 | +0.04(+1.11%) |
Aug 12, 2011 | 3.616 | 3.616 | 3.446 | 3.488 | 25,265,734 | -0.12(-3.36%) |
Aug 11, 2011 | 3.474 | 3.659 | 3.446 | 3.609 | 17,310,062 | +0.15(+4.38%) |
Aug 10, 2011 | 3.516 | 3.567 | 3.441 | 3.457 | 22,524,098 | -0.14(-3.84%) |
Aug 09, 2011 | 3.643 | 3.600 | 3.404 | 3.595 | 29,107,052 | +0.13(+3.89%) |
Aug 08, 2011 | 3.643 | 3.666 | 3.425 | 3.461 | 34,267,532 | -0.26(-7.09%) |
Aug 05, 2011 | 3.717 | 3.777 | 3.619 | 3.725 | 44,168,472 | +0.04(+1.14%) |
Aug 04, 2011 | 3.801 | 3.819 | 3.683 | 3.683 | 35,027,656 | -0.16(-4.25%) |
Aug 03, 2011 | 3.850 | 3.892 | 3.782 | 3.846 | 29,370,406 | -0.01(-0.26%) |
Aug 02, 2011 | 3.863 | 3.932 | 3.856 | 3.856 | 28,034,384 | -0.03(-0.87%) |