Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 3.936 | 3.944 | 3.899 | 3.899 | 495,389 | -0.07(-1.72%) |
Oct 28, 2011 | 3.887 | 3.971 | 3.887 | 3.967 | 378,499 | +0.02(+0.48%) |
Oct 27, 2011 | 3.955 | 3.990 | 3.925 | 3.948 | 963,564 | +0.07(+1.76%) |
Oct 26, 2011 | 3.868 | 3.887 | 3.830 | 3.880 | 579,852 | +0.03(+0.89%) |
Oct 25, 2011 | 3.899 | 3.910 | 3.834 | 3.845 | 642,488 | -0.08(-2.03%) |
Oct 24, 2011 | 3.887 | 3.933 | 3.887 | 3.925 | 569,638 | +0.03(+0.78%) |
Oct 21, 2011 | 3.895 | 3.914 | 3.876 | 3.895 | 412,948 | +0.05(+1.18%) |
Oct 20, 2011 | 3.838 | 3.864 | 3.811 | 3.849 | 316,070 | +0.00(+0.02%) |
Oct 19, 2011 | 3.867 | 3.890 | 3.837 | 3.848 | 520,978 | -0.04(-0.97%) |
Oct 18, 2011 | 3.796 | 3.897 | 3.781 | 3.886 | 564,122 | +0.08(+2.18%) |
Oct 17, 2011 | 3.830 | 3.848 | 3.788 | 3.803 | 332,226 | -0.06(-1.46%) |
Oct 14, 2011 | 3.837 | 3.860 | 3.811 | 3.860 | 266,627 | +0.06(+1.68%) |
Oct 13, 2011 | 3.777 | 3.796 | 3.735 | 3.796 | 320,952 | -0.01(-0.30%) |
Oct 12, 2011 | 3.788 | 3.830 | 3.773 | 3.807 | 497,606 | +0.04(+1.10%) |
Oct 11, 2011 | 3.724 | 3.781 | 3.717 | 3.766 | 424,857 | +0.01(+0.30%) |
Oct 10, 2011 | 3.694 | 3.754 | 3.694 | 3.754 | 443,792 | +0.10(+2.67%) |
Oct 07, 2011 | 3.683 | 3.690 | 3.634 | 3.656 | 423,599 | -0.01(-0.31%) |
Oct 06, 2011 | 3.641 | 3.672 | 3.638 | 3.668 | 504,356 | +0.06(+1.67%) |
Oct 05, 2011 | 3.562 | 3.623 | 3.536 | 3.608 | 636,715 | +0.06(+1.80%) |
Oct 04, 2011 | 3.525 | 3.551 | 3.412 | 3.544 | 1,356,497 | -0.02(-0.53%) |
Oct 03, 2011 | 3.687 | 3.694 | 3.559 | 3.562 | 573,123 | -0.15(-3.96%) |
Sep 30, 2011 | 3.758 | 3.758 | 3.698 | 3.709 | 486,447 | -0.07(-1.79%) |
Sep 29, 2011 | 3.796 | 3.822 | 3.717 | 3.777 | 294,430 | +0.02(+0.50%) |
Sep 28, 2011 | 3.822 | 3.837 | 3.747 | 3.758 | 367,565 | -0.06(-1.48%) |
Sep 27, 2011 | 3.841 | 3.878 | 3.807 | 3.814 | 321,125 | +0.03(+0.90%) |
Sep 26, 2011 | 3.773 | 3.784 | 3.709 | 3.781 | 867,849 | +0.04(+1.11%) |
Sep 23, 2011 | 3.735 | 3.766 | 3.720 | 3.739 | 414,059 | -0.01(-0.30%) |
Sep 22, 2011 | 3.747 | 3.796 | 3.705 | 3.751 | 617,759 | -0.09(-2.35%) |
Sep 21, 2011 | 3.950 | 3.954 | 3.830 | 3.841 | 364,415 | -0.10(-2.65%) |
Sep 20, 2011 | 3.942 | 3.975 | 3.923 | 3.945 | 589,189 | +0.01(+0.38%) |
Sep 19, 2011 | 3.908 | 3.938 | 3.882 | 3.930 | 376,970 | -0.03(-0.85%) |
Sep 16, 2011 | 3.983 | 3.990 | 3.949 | 3.964 | 451,700 | +0.00(+0.00%) |
Sep 15, 2011 | 3.949 | 3.990 | 3.915 | 3.964 | 384,497 | +0.06(+1.43%) |
Sep 14, 2011 | 3.871 | 3.934 | 3.833 | 3.908 | 609,065 | +0.05(+1.26%) |
Sep 13, 2011 | 3.789 | 3.860 | 3.789 | 3.860 | 445,197 | +0.04(+1.17%) |
Sep 12, 2011 | 3.781 | 3.815 | 3.744 | 3.815 | 609,451 | -0.00(-0.10%) |
Sep 09, 2011 | 3.863 | 3.867 | 3.777 | 3.819 | 659,038 | -0.08(-2.10%) |
Sep 08, 2011 | 3.904 | 3.945 | 3.878 | 3.901 | 395,505 | -0.03(-0.85%) |
Sep 07, 2011 | 3.878 | 3.934 | 3.874 | 3.934 | 252,036 | +0.11(+2.83%) |
Sep 06, 2011 | 3.763 | 3.826 | 3.748 | 3.826 | 911,437 | -0.02(-0.58%) |
Sep 02, 2011 | 3.886 | 3.897 | 3.841 | 3.848 | 573,892 | -0.10(-2.55%) |
Sep 01, 2011 | 3.990 | 4.020 | 3.949 | 3.949 | 297,678 | -0.04(-1.03%) |
Aug 31, 2011 | 4.024 | 4.035 | 3.971 | 3.990 | 426,253 | +0.00(+0.00%) |
Aug 30, 2011 | 3.923 | 4.001 | 3.923 | 3.990 | 466,462 | +0.03(+0.72%) |
Aug 29, 2011 | 3.945 | 3.964 | 3.923 | 3.962 | 395,044 | +0.08(+2.15%) |
Aug 26, 2011 | 3.804 | 3.886 | 3.744 | 3.878 | 387,758 | +0.05(+1.36%) |
Aug 25, 2011 | 3.878 | 3.878 | 3.804 | 3.826 | 508,326 | -0.03(-0.68%) |
Aug 24, 2011 | 3.792 | 3.852 | 3.789 | 3.852 | 530,683 | +0.05(+1.27%) |
Aug 23, 2011 | 3.695 | 3.804 | 3.677 | 3.804 | 495,269 | +0.12(+3.34%) |
Aug 22, 2011 | 3.774 | 3.777 | 3.662 | 3.681 | 599,575 | -0.04(-0.98%) |
Aug 19, 2011 | 3.739 | 3.813 | 3.717 | 3.717 | 851,353 | -0.08(-2.14%) |
Aug 18, 2011 | 3.806 | 3.846 | 3.761 | 3.798 | 792,671 | -0.16(-4.01%) |
Aug 17, 2011 | 3.972 | 3.987 | 3.924 | 3.957 | 447,068 | +0.01(+0.28%) |
Aug 16, 2011 | 3.928 | 3.965 | 3.913 | 3.946 | 606,574 | -0.02(-0.47%) |
Aug 15, 2011 | 3.898 | 3.965 | 3.891 | 3.965 | 614,558 | +0.10(+2.68%) |
Aug 12, 2011 | 3.835 | 3.872 | 3.802 | 3.861 | 1,054,008 | +0.07(+1.95%) |
Aug 11, 2011 | 3.639 | 3.820 | 3.639 | 3.787 | 752,558 | +0.15(+4.06%) |
Aug 10, 2011 | 3.676 | 3.724 | 3.610 | 3.639 | 1,362,841 | -0.08(-2.09%) |
Aug 09, 2011 | 3.747 | 3.717 | 3.440 | 3.717 | 1,772,990 | +0.17(+4.90%) |
Aug 08, 2011 | 3.747 | 3.747 | 3.517 | 3.543 | 1,611,060 | -0.30(-7.79%) |
Aug 05, 2011 | 3.887 | 3.939 | 3.706 | 3.843 | 1,543,668 | -0.06(-1.61%) |
Aug 04, 2011 | 4.042 | 4.064 | 3.894 | 3.905 | 1,260,958 | -0.20(-4.77%) |
Aug 03, 2011 | 4.098 | 4.101 | 4.024 | 4.101 | 1,041,677 | +0.01(+0.18%) |
Aug 02, 2011 | 4.164 | 4.164 | 4.094 | 4.094 | 744,204 | -0.08(-1.86%) |