Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 4.132 | 4.202 | 4.079 | 4.141 | 3,710,539 | -0.05(-1.17%) |
Oct 28, 2011 | 4.243 | 4.305 | 4.186 | 4.190 | 4,077,762 | -0.09(-2.01%) |
Oct 27, 2011 | 4.141 | 4.296 | 4.112 | 4.276 | 3,159,766 | +0.28(+7.08%) |
Oct 26, 2011 | 4.001 | 4.022 | 3.923 | 3.993 | 2,260,803 | +0.05(+1.14%) |
Oct 25, 2011 | 4.051 | 4.059 | 3.940 | 3.948 | 1,693,897 | -0.14(-3.31%) |
Oct 24, 2011 | 3.973 | 4.116 | 3.973 | 4.083 | 1,657,892 | +0.10(+2.57%) |
Oct 21, 2011 | 3.960 | 4.005 | 3.905 | 3.981 | 1,943,770 | +0.10(+2.53%) |
Oct 20, 2011 | 3.858 | 3.887 | 3.755 | 3.882 | 1,703,000 | +0.04(+0.96%) |
Oct 19, 2011 | 3.903 | 3.948 | 3.829 | 3.846 | 1,618,209 | -0.08(-2.09%) |
Oct 18, 2011 | 3.788 | 3.952 | 3.751 | 3.928 | 2,152,346 | +0.16(+4.36%) |
Oct 17, 2011 | 3.870 | 3.911 | 3.751 | 3.764 | 1,826,963 | -0.16(-4.08%) |
Oct 14, 2011 | 3.862 | 3.944 | 3.825 | 3.923 | 1,360,499 | +0.11(+2.90%) |
Oct 13, 2011 | 3.866 | 3.899 | 3.738 | 3.813 | 1,627,524 | -0.07(-1.69%) |
Oct 12, 2011 | 3.768 | 3.919 | 3.735 | 3.878 | 2,230,984 | +0.15(+4.07%) |
Oct 11, 2011 | 3.792 | 3.821 | 3.706 | 3.727 | 2,125,291 | -0.11(-2.99%) |
Oct 10, 2011 | 3.702 | 3.841 | 3.694 | 3.841 | 1,704,752 | +0.22(+6.00%) |
Oct 07, 2011 | 3.817 | 3.832 | 3.620 | 3.624 | 1,969,381 | -0.19(-4.95%) |
Oct 06, 2011 | 3.813 | 3.821 | 3.723 | 3.813 | 2,295,313 | +0.05(+1.31%) |
Oct 05, 2011 | 3.780 | 3.790 | 3.628 | 3.764 | 3,913,574 | -0.02(-0.54%) |
Oct 04, 2011 | 3.411 | 3.788 | 3.349 | 3.784 | 5,883,607 | +0.34(+10.01%) |
Oct 03, 2011 | 3.690 | 3.702 | 3.436 | 3.440 | 3,863,497 | -0.23(-6.26%) |
Sep 30, 2011 | 3.739 | 3.809 | 3.669 | 3.669 | 4,973,175 | -0.13(-3.35%) |
Sep 29, 2011 | 3.800 | 3.850 | 3.747 | 3.796 | 3,848,610 | +0.09(+2.32%) |
Sep 28, 2011 | 3.907 | 3.928 | 3.706 | 3.710 | 2,948,509 | -0.18(-4.74%) |
Sep 27, 2011 | 3.895 | 3.993 | 3.854 | 3.895 | 2,922,470 | +0.09(+2.37%) |
Sep 26, 2011 | 3.784 | 3.821 | 3.714 | 3.805 | 3,086,780 | +0.07(+1.87%) |
Sep 23, 2011 | 3.739 | 3.809 | 3.702 | 3.735 | 3,708,627 | -0.02(-0.44%) |
Sep 22, 2011 | 3.788 | 3.907 | 3.708 | 3.751 | 5,035,302 | -0.13(-3.28%) |
Sep 21, 2011 | 4.096 | 4.115 | 3.878 | 3.878 | 2,656,548 | -0.22(-5.31%) |
Sep 20, 2011 | 4.157 | 4.206 | 4.096 | 4.096 | 1,355,518 | -0.05(-1.09%) |
Sep 19, 2011 | 4.149 | 4.182 | 4.108 | 4.141 | 1,538,222 | -0.09(-2.23%) |
Sep 16, 2011 | 4.219 | 4.235 | 4.141 | 4.235 | 2,430,411 | +0.05(+1.18%) |
Sep 15, 2011 | 4.178 | 4.190 | 4.124 | 4.186 | 1,495,180 | +0.05(+1.29%) |
Sep 14, 2011 | 4.161 | 4.169 | 4.055 | 4.132 | 1,946,480 | +0.01(+0.30%) |
Sep 13, 2011 | 4.132 | 4.161 | 4.075 | 4.120 | 1,970,925 | -0.01(-0.20%) |
Sep 12, 2011 | 4.060 | 4.151 | 4.030 | 4.128 | 1,801,386 | +0.01(+0.29%) |
Sep 09, 2011 | 4.221 | 4.257 | 4.084 | 4.116 | 2,072,742 | -0.15(-3.49%) |
Sep 08, 2011 | 4.277 | 4.337 | 4.245 | 4.265 | 1,957,524 | -0.03(-0.66%) |
Sep 07, 2011 | 4.161 | 4.297 | 4.100 | 4.293 | 2,029,238 | +0.21(+5.22%) |
Sep 06, 2011 | 3.964 | 4.088 | 3.956 | 4.080 | 2,047,557 | +0.02(+0.40%) |
Sep 02, 2011 | 4.096 | 4.173 | 4.052 | 4.064 | 1,603,936 | -0.12(-2.79%) |
Sep 01, 2011 | 4.293 | 4.317 | 4.148 | 4.181 | 1,962,922 | -0.12(-2.71%) |
Aug 31, 2011 | 4.345 | 4.370 | 4.261 | 4.297 | 2,386,494 | -0.02(-0.47%) |
Aug 30, 2011 | 4.253 | 4.345 | 4.181 | 4.317 | 1,562,721 | +0.05(+1.13%) |
Aug 29, 2011 | 4.157 | 4.269 | 4.144 | 4.269 | 1,900,713 | +0.17(+4.22%) |
Aug 26, 2011 | 3.984 | 4.100 | 3.903 | 4.096 | 1,753,844 | +0.08(+2.00%) |
Aug 25, 2011 | 4.104 | 4.189 | 3.971 | 4.016 | 1,772,833 | -0.08(-2.06%) |
Aug 24, 2011 | 4.048 | 4.132 | 3.984 | 4.100 | 1,886,359 | +0.04(+0.89%) |
Aug 23, 2011 | 3.935 | 4.064 | 3.883 | 4.064 | 1,838,654 | +0.16(+4.01%) |
Aug 22, 2011 | 4.020 | 4.032 | 3.839 | 3.907 | 1,602,098 | +0.00(+0.00%) |
Aug 19, 2011 | 3.863 | 4.004 | 3.823 | 3.907 | 2,490,118 | -0.02(-0.41%) |
Aug 18, 2011 | 4.036 | 4.036 | 3.891 | 3.923 | 3,144,950 | -0.21(-5.15%) |
Aug 17, 2011 | 4.120 | 4.185 | 4.076 | 4.136 | 1,665,976 | +0.03(+0.78%) |
Aug 16, 2011 | 4.140 | 4.153 | 4.060 | 4.104 | 2,237,479 | -0.09(-2.11%) |
Aug 15, 2011 | 4.060 | 4.193 | 4.044 | 4.193 | 1,840,721 | +0.18(+4.51%) |
Aug 12, 2011 | 4.036 | 4.096 | 3.947 | 4.012 | 1,715,647 | +0.03(+0.81%) |
Aug 11, 2011 | 3.747 | 4.064 | 3.738 | 3.980 | 3,463,257 | +0.23(+6.22%) |
Aug 10, 2011 | 3.819 | 3.960 | 3.702 | 3.747 | 5,635,202 | -0.18(-4.61%) |
Aug 09, 2011 | 3.871 | 3.931 | 3.521 | 3.927 | 6,028,983 | +0.34(+9.53%) |
Aug 08, 2011 | 3.871 | 3.935 | 3.582 | 3.586 | 5,591,606 | -0.45(-11.07%) |
Aug 05, 2011 | 4.273 | 4.273 | 3.927 | 4.032 | 4,920,037 | -0.20(-4.66%) |
Aug 04, 2011 | 4.261 | 4.458 | 4.040 | 4.229 | 4,569,942 | -0.26(-5.73%) |
Aug 03, 2011 | 4.486 | 4.518 | 4.301 | 4.486 | 2,725,091 | +0.00(+0.00%) |
Aug 02, 2011 | 4.619 | 4.631 | 4.482 | 4.486 | 2,500,076 | -0.16(-3.38%) |