Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 4.060 | 4.150 | 3.970 | 4.000 | 301,759 | -0.12(-2.91%) |
Oct 28, 2011 | 4.210 | 4.260 | 4.100 | 4.120 | 470,028 | -0.12(-2.83%) |
Oct 27, 2011 | 4.150 | 4.340 | 4.140 | 4.240 | 800,529 | +0.22(+5.47%) |
Oct 26, 2011 | 3.800 | 4.070 | 3.800 | 4.020 | 723,088 | +0.26(+6.91%) |
Oct 25, 2011 | 4.120 | 4.150 | 3.730 | 3.760 | 762,344 | -0.26(-6.47%) |
Oct 24, 2011 | 3.980 | 4.080 | 3.940 | 4.020 | 1,168,103 | +0.06(+1.52%) |
Oct 21, 2011 | 3.690 | 3.980 | 3.680 | 3.960 | 718,229 | +0.34(+9.39%) |
Oct 20, 2011 | 3.610 | 3.650 | 3.500 | 3.620 | 331,287 | +0.01(+0.28%) |
Oct 19, 2011 | 3.690 | 3.770 | 3.590 | 3.610 | 531,826 | -0.08(-2.17%) |
Oct 18, 2011 | 3.700 | 3.830 | 3.600 | 3.690 | 1,192,712 | +0.00(+0.00%) |
Oct 17, 2011 | 3.940 | 4.050 | 3.680 | 3.690 | 461,341 | -0.26(-6.58%) |
Oct 14, 2011 | 3.940 | 3.990 | 3.880 | 3.950 | 638,133 | +0.04(+1.02%) |
Oct 13, 2011 | 3.860 | 3.950 | 3.820 | 3.910 | 630,384 | +0.02(+0.51%) |
Oct 12, 2011 | 3.970 | 3.970 | 3.850 | 3.890 | 537,133 | -0.05(-1.27%) |
Oct 11, 2011 | 3.750 | 3.940 | 3.720 | 3.940 | 662,734 | +0.15(+3.96%) |
Oct 10, 2011 | 3.730 | 3.825 | 3.670 | 3.790 | 464,395 | +0.12(+3.27%) |
Oct 07, 2011 | 3.950 | 3.960 | 3.650 | 3.670 | 655,867 | -0.28(-7.09%) |
Oct 06, 2011 | 3.970 | 4.070 | 3.860 | 3.950 | 626,024 | +0.04(+1.02%) |
Oct 05, 2011 | 3.860 | 3.980 | 3.680 | 3.910 | 494,159 | +0.05(+1.30%) |
Oct 04, 2011 | 3.550 | 3.890 | 3.500 | 3.860 | 890,141 | +0.24(+6.63%) |
Oct 03, 2011 | 3.980 | 4.020 | 3.600 | 3.620 | 802,528 | -0.39(-9.73%) |
Sep 30, 2011 | 4.170 | 4.280 | 3.990 | 4.010 | 443,922 | -0.23(-5.42%) |
Sep 29, 2011 | 4.190 | 4.370 | 4.080 | 4.240 | 586,455 | +0.18(+4.43%) |
Sep 28, 2011 | 4.000 | 4.180 | 3.930 | 4.060 | 1,150,677 | +0.06(+1.50%) |
Sep 27, 2011 | 4.160 | 4.390 | 3.930 | 4.000 | 1,487,381 | -0.04(-0.99%) |
Sep 26, 2011 | 3.980 | 4.140 | 3.955 | 4.040 | 884,269 | +0.14(+3.59%) |
Sep 23, 2011 | 3.640 | 4.120 | 3.610 | 3.900 | 998,897 | +0.27(+7.44%) |
Sep 22, 2011 | 3.900 | 3.900 | 3.550 | 3.630 | 1,689,737 | -0.31(-7.87%) |
Sep 21, 2011 | 4.110 | 4.110 | 3.880 | 3.940 | 2,541,996 | -0.18(-4.37%) |
Sep 20, 2011 | 4.950 | 4.990 | 4.120 | 4.120 | 4,699,763 | -0.79(-16.09%) |
Sep 19, 2011 | 5.010 | 5.120 | 4.891 | 4.910 | 900,214 | -0.18(-3.54%) |
Sep 16, 2011 | 5.290 | 5.300 | 5.010 | 5.090 | 1,450,766 | -0.17(-3.23%) |
Sep 15, 2011 | 4.760 | 5.390 | 4.720 | 5.260 | 1,854,704 | +0.56(+11.91%) |
Sep 14, 2011 | 4.540 | 4.820 | 4.540 | 4.700 | 1,574,033 | +0.25(+5.62%) |
Sep 13, 2011 | 4.300 | 4.450 | 4.270 | 4.450 | 2,054,762 | +0.18(+4.22%) |
Sep 12, 2011 | 4.260 | 4.340 | 4.150 | 4.270 | 416,111 | -0.03(-0.70%) |
Sep 09, 2011 | 4.400 | 4.450 | 4.240 | 4.300 | 473,425 | -0.13(-2.93%) |
Sep 08, 2011 | 4.560 | 4.666 | 4.390 | 4.430 | 409,049 | -0.16(-3.49%) |
Sep 07, 2011 | 4.510 | 4.610 | 4.510 | 4.590 | 341,828 | +0.15(+3.38%) |
Sep 06, 2011 | 4.390 | 4.500 | 4.310 | 4.440 | 558,086 | -0.02(-0.45%) |
Sep 02, 2011 | 4.640 | 4.770 | 4.450 | 4.460 | 463,641 | -0.29(-6.11%) |
Sep 01, 2011 | 4.910 | 5.020 | 4.740 | 4.750 | 448,938 | -0.19(-3.85%) |
Aug 31, 2011 | 4.970 | 5.010 | 4.820 | 4.940 | 494,918 | +0.00(+0.00%) |
Aug 30, 2011 | 4.900 | 5.080 | 4.900 | 4.940 | 545,299 | +0.04(+0.82%) |
Aug 29, 2011 | 4.710 | 4.980 | 4.660 | 4.900 | 454,221 | +0.24(+5.15%) |
Aug 26, 2011 | 4.550 | 4.830 | 4.463 | 4.660 | 607,281 | +0.12(+2.64%) |
Aug 25, 2011 | 4.770 | 4.800 | 4.530 | 4.540 | 692,718 | -0.19(-4.02%) |
Aug 24, 2011 | 4.770 | 4.820 | 4.620 | 4.730 | 472,769 | -0.06(-1.25%) |
Aug 23, 2011 | 4.530 | 4.810 | 4.507 | 4.790 | 1,034,855 | +0.28(+6.21%) |
Aug 22, 2011 | 4.640 | 4.640 | 4.440 | 4.510 | 575,632 | -0.01(-0.22%) |
Aug 19, 2011 | 4.650 | 5.270 | 4.510 | 4.520 | 650,218 | -0.18(-3.83%) |
Aug 18, 2011 | 5.040 | 5.040 | 4.630 | 4.700 | 1,169,306 | -0.47(-9.09%) |
Aug 17, 2011 | 5.260 | 5.420 | 5.095 | 5.170 | 412,068 | -0.07(-1.34%) |
Aug 16, 2011 | 5.380 | 5.380 | 5.061 | 5.240 | 1,259,667 | -0.19(-3.50%) |
Aug 15, 2011 | 5.000 | 5.520 | 4.965 | 5.430 | 2,462,665 | +0.44(+8.82%) |
Aug 12, 2011 | 5.000 | 5.110 | 4.900 | 4.990 | 857,912 | +0.00(+0.00%) |
Aug 11, 2011 | 4.880 | 5.050 | 4.880 | 4.990 | 929,017 | +0.12(+2.46%) |
Aug 10, 2011 | 5.120 | 5.320 | 4.870 | 4.870 | 867,691 | -0.38(-7.24%) |
Aug 09, 2011 | 5.200 | 5.550 | 4.760 | 5.250 | 1,226,682 | +0.30(+6.06%) |
Aug 08, 2011 | 5.700 | 5.750 | 4.950 | 4.950 | 1,406,339 | -0.92(-15.67%) |
Aug 05, 2011 | 5.930 | 6.100 | 5.700 | 5.870 | 751,745 | +0.01(+0.17%) |
Aug 04, 2011 | 6.420 | 6.490 | 5.850 | 5.860 | 826,694 | -0.64(-9.85%) |
Aug 03, 2011 | 6.370 | 6.510 | 6.130 | 6.500 | 707,434 | +0.15(+2.36%) |
Aug 02, 2011 | 6.820 | 6.860 | 6.250 | 6.350 | 2,137,251 | -0.51(-7.43%) |