Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 4.546 | 4.740 | 4.508 | 4.682 | 2,875,151 | +0.07(+1.47%) |
Oct 28, 2011 | 4.517 | 4.653 | 4.421 | 4.614 | 4,382,484 | -0.28(-5.73%) |
Oct 27, 2011 | 4.914 | 4.996 | 4.808 | 4.895 | 3,548,987 | +0.17(+3.69%) |
Oct 26, 2011 | 4.721 | 4.779 | 4.479 | 4.721 | 3,290,011 | +0.10(+2.09%) |
Oct 25, 2011 | 4.663 | 4.750 | 4.624 | 4.624 | 1,984,874 | -0.11(-2.25%) |
Oct 24, 2011 | 4.585 | 4.885 | 4.585 | 4.730 | 2,457,665 | +0.17(+3.82%) |
Oct 21, 2011 | 4.682 | 4.682 | 4.508 | 4.556 | 3,694,043 | -0.01(-0.21%) |
Oct 20, 2011 | 4.595 | 4.663 | 4.450 | 4.566 | 2,272,265 | -0.05(-1.05%) |
Oct 19, 2011 | 4.643 | 4.692 | 4.585 | 4.614 | 2,030,068 | -0.03(-0.62%) |
Oct 18, 2011 | 4.614 | 4.701 | 4.546 | 4.643 | 1,425,270 | +0.07(+1.48%) |
Oct 17, 2011 | 4.653 | 4.663 | 4.556 | 4.575 | 1,019,352 | -0.13(-2.67%) |
Oct 14, 2011 | 4.750 | 4.837 | 4.663 | 4.701 | 1,944,608 | +0.01(+0.21%) |
Oct 13, 2011 | 4.634 | 4.730 | 4.565 | 4.692 | 2,286,346 | +0.02(+0.41%) |
Oct 12, 2011 | 4.721 | 4.788 | 4.643 | 4.672 | 1,345,433 | +0.01(+0.21%) |
Oct 11, 2011 | 4.575 | 4.711 | 4.546 | 4.663 | 1,213,567 | +0.07(+1.47%) |
Oct 10, 2011 | 4.546 | 4.614 | 4.508 | 4.595 | 2,787,908 | +0.15(+3.26%) |
Oct 07, 2011 | 4.634 | 4.638 | 4.363 | 4.450 | 2,701,018 | -0.16(-3.56%) |
Oct 06, 2011 | 4.571 | 4.634 | 4.372 | 4.614 | 1,938,707 | +0.19(+4.38%) |
Oct 05, 2011 | 4.363 | 4.498 | 4.266 | 4.421 | 2,908,386 | +0.04(+0.88%) |
Oct 04, 2011 | 4.082 | 4.392 | 4.082 | 4.382 | 3,282,779 | +0.25(+6.09%) |
Oct 03, 2011 | 4.227 | 4.334 | 4.121 | 4.131 | 4,728,987 | -0.09(-2.06%) |
Sep 30, 2011 | 4.440 | 4.517 | 4.198 | 4.218 | 2,833,556 | -0.32(-7.04%) |
Sep 29, 2011 | 4.605 | 4.653 | 4.382 | 4.537 | 2,685,537 | +0.06(+1.30%) |
Sep 28, 2011 | 4.866 | 4.924 | 4.479 | 4.479 | 4,389,603 | -0.38(-7.77%) |
Sep 27, 2011 | 4.750 | 4.982 | 4.740 | 4.856 | 1,955,625 | +0.17(+3.72%) |
Sep 26, 2011 | 4.682 | 4.712 | 4.527 | 4.682 | 2,226,993 | +0.02(+0.42%) |
Sep 23, 2011 | 4.421 | 4.730 | 4.324 | 4.663 | 6,324,229 | +0.24(+5.47%) |
Sep 22, 2011 | 4.334 | 4.575 | 4.334 | 4.421 | 3,669,951 | -0.06(-1.30%) |
Sep 21, 2011 | 4.556 | 4.624 | 4.469 | 4.479 | 1,946,103 | -0.07(-1.49%) |
Sep 20, 2011 | 4.556 | 4.634 | 4.517 | 4.546 | 1,799,477 | +0.00(+0.00%) |
Sep 19, 2011 | 4.488 | 4.585 | 4.421 | 4.546 | 3,127,430 | -0.02(-0.42%) |
Sep 16, 2011 | 4.566 | 4.643 | 4.546 | 4.566 | 2,736,525 | +0.01(+0.21%) |
Sep 15, 2011 | 4.682 | 4.700 | 4.546 | 4.556 | 1,803,376 | -0.04(-0.84%) |
Sep 14, 2011 | 4.546 | 4.672 | 4.488 | 4.595 | 1,972,185 | +0.09(+1.93%) |
Sep 13, 2011 | 4.372 | 4.546 | 4.363 | 4.508 | 2,518,576 | +0.16(+3.79%) |
Sep 12, 2011 | 4.111 | 4.353 | 4.111 | 4.343 | 3,233,169 | +0.18(+4.42%) |
Sep 09, 2011 | 4.140 | 4.237 | 4.131 | 4.160 | 2,565,222 | -0.02(-0.46%) |
Sep 08, 2011 | 4.218 | 4.382 | 4.150 | 4.179 | 2,838,697 | -0.06(-1.37%) |
Sep 07, 2011 | 4.043 | 4.295 | 4.034 | 4.237 | 3,764,141 | +0.28(+7.09%) |
Sep 06, 2011 | 3.879 | 3.976 | 3.860 | 3.956 | 3,443,575 | -0.07(-1.68%) |
Sep 02, 2011 | 4.024 | 4.092 | 3.985 | 4.024 | 3,242,861 | -0.07(-1.65%) |
Sep 01, 2011 | 4.227 | 4.273 | 4.092 | 4.092 | 2,526,971 | -0.12(-2.76%) |
Aug 31, 2011 | 4.237 | 4.343 | 4.111 | 4.208 | 3,893,383 | +0.07(+1.64%) |
Aug 30, 2011 | 4.053 | 4.189 | 3.985 | 4.140 | 2,427,061 | +0.08(+1.90%) |
Aug 29, 2011 | 3.889 | 4.063 | 3.889 | 4.063 | 1,818,669 | +0.21(+5.53%) |
Aug 26, 2011 | 3.773 | 3.879 | 3.688 | 3.850 | 1,638,524 | +0.05(+1.27%) |
Aug 25, 2011 | 3.918 | 3.942 | 3.792 | 3.802 | 1,464,365 | -0.11(-2.72%) |
Aug 24, 2011 | 3.908 | 3.956 | 3.840 | 3.908 | 1,177,656 | +0.01(+0.25%) |
Aug 23, 2011 | 3.782 | 3.947 | 3.773 | 3.898 | 7,306,795 | +0.15(+3.87%) |
Aug 22, 2011 | 3.889 | 3.918 | 3.734 | 3.753 | 2,535,212 | -0.08(-2.02%) |
Aug 19, 2011 | 3.715 | 3.898 | 3.705 | 3.831 | 3,030,782 | +0.02(+0.51%) |
Aug 18, 2011 | 4.005 | 4.014 | 3.773 | 3.811 | 2,771,713 | -0.22(-5.52%) |
Aug 17, 2011 | 4.092 | 4.131 | 3.966 | 4.034 | 1,400,006 | -0.04(-0.95%) |
Aug 16, 2011 | 4.131 | 4.160 | 4.024 | 4.072 | 1,930,558 | -0.09(-2.09%) |
Aug 15, 2011 | 4.102 | 4.169 | 4.082 | 4.160 | 2,178,644 | +0.12(+2.87%) |
Aug 12, 2011 | 4.179 | 4.256 | 4.043 | 4.043 | 2,474,220 | -0.09(-2.11%) |
Aug 11, 2011 | 4.160 | 4.256 | 4.092 | 4.131 | 4,600,665 | +0.01(+0.23%) |
Aug 10, 2011 | 4.198 | 4.305 | 4.082 | 4.121 | 2,995,307 | -0.20(-4.70%) |
Aug 09, 2011 | 4.392 | 4.392 | 4.024 | 4.324 | 3,652,374 | +0.18(+4.44%) |
Aug 08, 2011 | 4.295 | 4.353 | 4.014 | 4.140 | 4,303,242 | -0.36(-7.96%) |
Aug 05, 2011 | 4.634 | 4.779 | 4.377 | 4.498 | 6,375,448 | -0.05(-1.06%) |
Aug 04, 2011 | 4.904 | 4.904 | 4.546 | 4.546 | 5,934,361 | -0.43(-8.56%) |
Aug 03, 2011 | 5.020 | 5.069 | 4.885 | 4.972 | 3,644,538 | -0.01(-0.19%) |
Aug 02, 2011 | 5.108 | 5.146 | 4.982 | 4.982 | 3,197,010 | -0.14(-2.74%) |