Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 4.111 | 4.133 | 4.081 | 4.100 | 280,072 | -0.05(-1.17%) |
Oct 28, 2011 | 4.122 | 4.176 | 4.115 | 4.148 | 324,024 | +0.01(+0.18%) |
Oct 27, 2011 | 4.092 | 4.204 | 4.048 | 4.141 | 1,392,176 | +0.12(+2.88%) |
Oct 26, 2011 | 3.950 | 4.025 | 3.943 | 4.025 | 458,553 | +0.06(+1.60%) |
Oct 25, 2011 | 3.980 | 3.984 | 3.935 | 3.961 | 351,317 | -0.03(-0.66%) |
Oct 24, 2011 | 3.976 | 4.006 | 3.973 | 3.988 | 463,948 | +0.00(+0.00%) |
Oct 21, 2011 | 3.913 | 4.025 | 3.902 | 3.988 | 1,097,670 | +0.12(+3.09%) |
Oct 20, 2011 | 3.909 | 3.917 | 3.868 | 3.868 | 395,702 | -0.04(-0.96%) |
Oct 19, 2011 | 3.905 | 3.920 | 3.872 | 3.905 | 514,445 | +0.01(+0.19%) |
Oct 18, 2011 | 3.842 | 3.905 | 3.831 | 3.898 | 415,746 | +0.06(+1.56%) |
Oct 17, 2011 | 3.890 | 3.913 | 3.838 | 3.838 | 352,141 | -0.06(-1.44%) |
Oct 14, 2011 | 3.913 | 3.920 | 3.883 | 3.894 | 213,504 | +0.02(+0.48%) |
Oct 13, 2011 | 3.861 | 3.902 | 3.842 | 3.876 | 197,209 | -0.03(-0.77%) |
Oct 12, 2011 | 3.853 | 3.905 | 3.849 | 3.905 | 614,224 | +0.05(+1.29%) |
Oct 11, 2011 | 3.844 | 3.863 | 3.831 | 3.856 | 241,582 | -0.00(-0.10%) |
Oct 10, 2011 | 3.774 | 3.859 | 3.774 | 3.859 | 313,499 | +0.11(+2.87%) |
Oct 07, 2011 | 3.844 | 3.863 | 3.740 | 3.752 | 404,300 | -0.08(-2.13%) |
Oct 06, 2011 | 3.804 | 3.833 | 3.804 | 3.833 | 206,741 | +0.03(+0.68%) |
Oct 05, 2011 | 3.744 | 3.815 | 3.722 | 3.807 | 323,851 | +0.09(+2.50%) |
Oct 04, 2011 | 3.752 | 3.755 | 3.677 | 3.714 | 536,858 | -0.05(-1.28%) |
Oct 03, 2011 | 3.781 | 3.830 | 3.755 | 3.763 | 532,345 | +0.00(+0.00%) |
Sep 30, 2011 | 3.878 | 3.878 | 3.763 | 3.763 | 549,659 | -0.12(-2.97%) |
Sep 29, 2011 | 3.896 | 3.915 | 3.867 | 3.878 | 270,467 | -0.00(-0.10%) |
Sep 28, 2011 | 3.919 | 3.919 | 3.870 | 3.882 | 268,641 | -0.01(-0.38%) |
Sep 27, 2011 | 3.878 | 3.911 | 3.867 | 3.896 | 373,016 | +0.05(+1.35%) |
Sep 26, 2011 | 3.789 | 3.852 | 3.789 | 3.844 | 456,702 | +0.03(+0.88%) |
Sep 23, 2011 | 3.766 | 3.811 | 3.752 | 3.811 | 444,261 | +0.04(+1.18%) |
Sep 22, 2011 | 3.800 | 3.804 | 3.740 | 3.766 | 730,418 | -0.06(-1.46%) |
Sep 21, 2011 | 3.874 | 3.878 | 3.822 | 3.822 | 336,644 | -0.04(-0.96%) |
Sep 20, 2011 | 3.844 | 3.874 | 3.844 | 3.859 | 324,505 | +0.00(+0.10%) |
Sep 19, 2011 | 3.874 | 3.878 | 3.837 | 3.856 | 281,362 | -0.04(-0.95%) |
Sep 16, 2011 | 3.900 | 3.922 | 3.893 | 3.893 | 252,531 | -0.01(-0.38%) |
Sep 15, 2011 | 3.863 | 3.926 | 3.856 | 3.908 | 523,588 | +0.03(+0.86%) |
Sep 14, 2011 | 3.885 | 3.900 | 3.863 | 3.874 | 439,862 | -0.03(-0.67%) |
Sep 13, 2011 | 3.893 | 3.900 | 3.863 | 3.900 | 337,272 | +0.01(+0.22%) |
Sep 12, 2011 | 3.880 | 3.895 | 3.866 | 3.891 | 314,452 | -0.01(-0.28%) |
Sep 09, 2011 | 3.928 | 3.928 | 3.888 | 3.902 | 318,593 | -0.04(-1.12%) |
Sep 08, 2011 | 3.914 | 3.947 | 3.910 | 3.947 | 193,133 | +0.01(+0.19%) |
Sep 07, 2011 | 3.917 | 3.947 | 3.899 | 3.939 | 209,807 | +0.04(+1.14%) |
Sep 06, 2011 | 3.832 | 3.902 | 3.788 | 3.895 | 389,335 | -0.06(-1.59%) |
Sep 02, 2011 | 3.921 | 3.980 | 3.917 | 3.958 | 284,341 | +0.00(+0.00%) |
Sep 01, 2011 | 3.921 | 3.958 | 3.895 | 3.958 | 411,973 | +0.06(+1.61%) |
Aug 31, 2011 | 3.832 | 3.895 | 3.832 | 3.895 | 256,467 | +0.07(+1.83%) |
Aug 30, 2011 | 3.803 | 3.851 | 3.790 | 3.825 | 357,157 | -0.01(-0.38%) |
Aug 29, 2011 | 3.806 | 3.854 | 3.792 | 3.840 | 279,850 | +0.04(+1.17%) |
Aug 26, 2011 | 3.729 | 3.795 | 3.729 | 3.795 | 272,975 | +0.03(+0.78%) |
Aug 25, 2011 | 3.770 | 3.818 | 3.747 | 3.766 | 305,150 | -0.02(-0.58%) |
Aug 24, 2011 | 3.773 | 3.814 | 3.762 | 3.788 | 287,263 | -0.02(-0.58%) |
Aug 23, 2011 | 3.747 | 3.814 | 3.747 | 3.810 | 322,607 | +0.06(+1.72%) |
Aug 22, 2011 | 3.821 | 3.840 | 3.699 | 3.746 | 795,395 | -0.02(-0.54%) |
Aug 19, 2011 | 3.821 | 3.858 | 3.751 | 3.766 | 648,576 | -0.12(-3.04%) |
Aug 18, 2011 | 3.928 | 3.932 | 3.858 | 3.884 | 507,040 | -0.10(-2.41%) |
Aug 17, 2011 | 3.950 | 3.987 | 3.950 | 3.980 | 623,408 | +0.03(+0.75%) |
Aug 16, 2011 | 3.925 | 3.970 | 3.925 | 3.950 | 217,307 | -0.02(-0.56%) |
Aug 15, 2011 | 3.932 | 3.987 | 3.910 | 3.973 | 456,239 | +0.04(+1.03%) |
Aug 12, 2011 | 3.895 | 3.932 | 3.880 | 3.932 | 348,958 | +0.01(+0.28%) |
Aug 11, 2011 | 3.795 | 3.947 | 3.784 | 3.921 | 421,629 | +0.13(+3.32%) |
Aug 10, 2011 | 3.769 | 3.854 | 3.762 | 3.795 | 538,213 | -0.11(-2.73%) |
Aug 09, 2011 | 3.960 | 3.916 | 3.751 | 3.901 | 1,324,925 | +0.16(+4.32%) |
Aug 08, 2011 | 3.960 | 3.960 | 3.725 | 3.740 | 1,326,843 | -0.27(-6.77%) |
Aug 05, 2011 | 4.118 | 4.140 | 3.854 | 4.011 | 905,426 | -0.10(-2.32%) |
Aug 04, 2011 | 4.191 | 4.217 | 4.092 | 4.107 | 550,194 | -0.11(-2.61%) |
Aug 03, 2011 | 4.243 | 4.243 | 4.202 | 4.217 | 372,501 | -0.03(-0.61%) |
Aug 02, 2011 | 4.239 | 4.272 | 4.221 | 4.243 | 387,499 | -0.03(-0.69%) |