Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 4.100 | 4.340 | 4.000 | 4.220 | 92,270 | +0.17(+4.20%) |
Oct 28, 2011 | 3.980 | 4.110 | 3.900 | 4.050 | 59,215 | +0.12(+3.05%) |
Oct 27, 2011 | 3.850 | 4.100 | 3.800 | 3.930 | 272,709 | +0.23(+6.22%) |
Oct 26, 2011 | 3.710 | 3.810 | 3.550 | 3.700 | 135,616 | +0.20(+5.71%) |
Oct 25, 2011 | 3.500 | 3.520 | 3.350 | 3.500 | 32,483 | +0.00(+0.00%) |
Oct 24, 2011 | 3.410 | 3.526 | 3.410 | 3.500 | 26,055 | +0.15(+4.48%) |
Oct 21, 2011 | 3.500 | 3.500 | 3.350 | 3.350 | 14,200 | -0.15(-4.29%) |
Oct 20, 2011 | 3.500 | 3.560 | 3.480 | 3.500 | 9,400 | +0.00(+0.00%) |
Oct 19, 2011 | 3.500 | 3.530 | 3.500 | 3.500 | 10,100 | +0.01(+0.29%) |
Oct 18, 2011 | 3.500 | 3.500 | 3.490 | 3.490 | 7,500 | +0.01(+0.22%) |
Oct 17, 2011 | 3.480 | 3.482 | 3.480 | 3.482 | 4,940 | +0.00(+0.07%) |
Oct 14, 2011 | 3.560 | 3.624 | 3.480 | 3.480 | 12,258 | -0.03(-0.85%) |
Oct 13, 2011 | 3.660 | 3.660 | 3.510 | 3.510 | 13,201 | -0.21(-5.65%) |
Oct 12, 2011 | 3.600 | 3.730 | 3.600 | 3.720 | 8,849 | +0.16(+4.49%) |
Oct 11, 2011 | 3.480 | 3.560 | 3.480 | 3.560 | 2,950 | +0.04(+1.14%) |
Oct 10, 2011 | 3.500 | 3.550 | 3.500 | 3.520 | 6,331 | +0.07(+2.06%) |
Oct 07, 2011 | 3.500 | 3.545 | 3.440 | 3.449 | 7,668 | -0.00(-0.03%) |
Oct 06, 2011 | 3.400 | 3.450 | 3.381 | 3.450 | 15,180 | +0.04(+1.17%) |
Oct 05, 2011 | 3.420 | 3.460 | 3.370 | 3.410 | 27,933 | +0.02(+0.59%) |
Oct 04, 2011 | 3.450 | 3.500 | 3.390 | 3.390 | 11,295 | -0.09(-2.58%) |
Oct 03, 2011 | 3.550 | 3.640 | 3.480 | 3.480 | 27,732 | -0.08(-2.25%) |
Sep 30, 2011 | 3.630 | 3.640 | 3.460 | 3.560 | 18,697 | -0.08(-2.20%) |
Sep 29, 2011 | 3.650 | 3.650 | 3.590 | 3.640 | 7,200 | +0.04(+1.11%) |
Sep 28, 2011 | 3.680 | 3.700 | 3.600 | 3.600 | 7,872 | -0.07(-1.90%) |
Sep 27, 2011 | 3.720 | 3.720 | 3.638 | 3.670 | 23,362 | +0.01(+0.40%) |
Sep 26, 2011 | 3.810 | 3.850 | 3.510 | 3.655 | 53,490 | -0.14(-3.81%) |
Sep 23, 2011 | 3.820 | 3.900 | 3.750 | 3.800 | 27,914 | -0.02(-0.52%) |
Sep 22, 2011 | 3.820 | 3.980 | 3.800 | 3.820 | 23,150 | -0.14(-3.54%) |
Sep 21, 2011 | 4.040 | 4.060 | 3.930 | 3.960 | 7,543 | -0.08(-1.98%) |
Sep 20, 2011 | 4.050 | 4.090 | 4.010 | 4.040 | 7,500 | -0.07(-1.70%) |
Sep 19, 2011 | 4.150 | 4.150 | 4.040 | 4.110 | 14,011 | -0.06(-1.44%) |
Sep 16, 2011 | 4.070 | 4.170 | 4.030 | 4.170 | 11,682 | +0.06(+1.46%) |
Sep 15, 2011 | 4.120 | 4.120 | 4.000 | 4.110 | 16,800 | +0.03(+0.73%) |
Sep 14, 2011 | 4.130 | 4.170 | 4.080 | 4.080 | 4,500 | -0.04(-0.97%) |
Sep 13, 2011 | 4.190 | 4.190 | 4.080 | 4.120 | 10,100 | -0.03(-0.72%) |
Sep 12, 2011 | 4.090 | 4.150 | 4.080 | 4.150 | 6,783 | +0.04(+0.97%) |
Sep 09, 2011 | 4.120 | 4.150 | 4.064 | 4.110 | 6,200 | +0.07(+1.73%) |
Sep 08, 2011 | 4.100 | 4.159 | 4.000 | 4.040 | 15,700 | -0.15(-3.56%) |
Sep 07, 2011 | 4.190 | 4.260 | 4.110 | 4.189 | 28,000 | +0.13(+3.18%) |
Sep 06, 2011 | 4.140 | 4.160 | 3.950 | 4.060 | 25,943 | -0.14(-3.33%) |
Sep 02, 2011 | 4.060 | 4.223 | 4.060 | 4.200 | 9,010 | -0.07(-1.64%) |
Sep 01, 2011 | 4.260 | 4.290 | 4.111 | 4.270 | 12,210 | +0.03(+0.71%) |
Aug 31, 2011 | 4.300 | 4.350 | 4.030 | 4.240 | 36,822 | -0.04(-0.93%) |
Aug 30, 2011 | 3.910 | 4.440 | 3.900 | 4.280 | 14,965 | +0.36(+9.18%) |
Aug 29, 2011 | 3.840 | 4.020 | 3.800 | 3.920 | 20,911 | +0.05(+1.29%) |
Aug 26, 2011 | 3.800 | 3.870 | 3.770 | 3.870 | 3,300 | +0.06(+1.57%) |
Aug 25, 2011 | 3.850 | 3.850 | 3.800 | 3.810 | 9,014 | +0.00(+0.00%) |
Aug 24, 2011 | 3.790 | 3.850 | 3.740 | 3.810 | 5,730 | +0.03(+0.74%) |
Aug 23, 2011 | 3.680 | 3.810 | 3.650 | 3.782 | 19,465 | +0.09(+2.49%) |
Aug 22, 2011 | 3.680 | 3.880 | 3.650 | 3.690 | 9,682 | +0.01(+0.27%) |
Aug 19, 2011 | 3.700 | 4.000 | 3.680 | 3.680 | 21,478 | -0.22(-5.64%) |
Aug 18, 2011 | 3.940 | 4.040 | 3.780 | 3.900 | 22,431 | -0.14(-3.47%) |
Aug 17, 2011 | 4.020 | 4.110 | 4.000 | 4.040 | 5,748 | -0.07(-1.70%) |
Aug 16, 2011 | 4.150 | 4.240 | 4.050 | 4.110 | 11,440 | -0.01(-0.24%) |
Aug 15, 2011 | 4.100 | 4.230 | 4.050 | 4.120 | 32,627 | +0.08(+1.98%) |
Aug 12, 2011 | 3.960 | 4.110 | 3.841 | 4.040 | 27,771 | +0.22(+5.76%) |
Aug 11, 2011 | 3.860 | 3.990 | 3.700 | 3.820 | 49,227 | +0.12(+3.24%) |
Aug 10, 2011 | 3.600 | 3.810 | 3.430 | 3.700 | 24,045 | +0.10(+2.78%) |
Aug 09, 2011 | 3.800 | 3.900 | 3.450 | 3.600 | 140,293 | -0.25(-6.49%) |
Aug 08, 2011 | 4.000 | 4.100 | 3.800 | 3.850 | 86,547 | -0.39(-9.20%) |
Aug 05, 2011 | 4.460 | 4.990 | 4.170 | 4.240 | 43,096 | -0.19(-4.29%) |
Aug 04, 2011 | 4.760 | 4.760 | 4.320 | 4.430 | 69,874 | -0.37(-7.71%) |
Aug 03, 2011 | 4.810 | 4.930 | 4.750 | 4.800 | 11,832 | -0.01(-0.21%) |
Aug 02, 2011 | 4.940 | 4.950 | 4.800 | 4.810 | 27,329 | -0.15(-3.02%) |