Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 3.994 | 4.005 | 3.943 | 3.961 | 429,372 | +0.00(+0.00%) |
Aug 30, 2011 | 3.894 | 3.972 | 3.894 | 3.961 | 469,875 | +0.03(+0.72%) |
Aug 29, 2011 | 3.917 | 3.935 | 3.894 | 3.933 | 397,934 | +0.08(+2.15%) |
Aug 26, 2011 | 3.776 | 3.857 | 3.717 | 3.850 | 390,595 | +0.05(+1.36%) |
Aug 25, 2011 | 3.850 | 3.850 | 3.776 | 3.798 | 512,045 | -0.03(-0.68%) |
Aug 24, 2011 | 3.765 | 3.824 | 3.761 | 3.824 | 534,565 | +0.05(+1.27%) |
Aug 23, 2011 | 3.669 | 3.776 | 3.650 | 3.776 | 498,892 | +0.12(+3.34%) |
Aug 22, 2011 | 3.746 | 3.750 | 3.635 | 3.654 | 603,961 | -0.04(-0.98%) |
Aug 19, 2011 | 3.712 | 3.785 | 3.690 | 3.690 | 857,581 | -0.08(-2.14%) |
Aug 18, 2011 | 3.778 | 3.818 | 3.733 | 3.771 | 798,470 | -0.16(-4.01%) |
Aug 17, 2011 | 3.943 | 3.958 | 3.895 | 3.928 | 450,339 | +0.01(+0.28%) |
Aug 16, 2011 | 3.899 | 3.936 | 3.884 | 3.917 | 611,012 | -0.02(-0.47%) |
Aug 15, 2011 | 3.870 | 3.936 | 3.862 | 3.936 | 619,054 | +0.10(+2.68%) |
Aug 12, 2011 | 3.807 | 3.844 | 3.774 | 3.833 | 1,061,719 | +0.07(+1.95%) |
Aug 11, 2011 | 3.613 | 3.793 | 3.613 | 3.760 | 758,064 | +0.15(+4.06%) |
Aug 10, 2011 | 3.650 | 3.697 | 3.584 | 3.613 | 1,372,811 | -0.08(-2.09%) |
Aug 09, 2011 | 3.719 | 3.690 | 3.415 | 3.690 | 1,785,962 | +0.17(+4.90%) |
Aug 08, 2011 | 3.719 | 3.719 | 3.492 | 3.518 | 1,622,846 | -0.30(-7.79%) |
Aug 05, 2011 | 3.859 | 3.910 | 3.679 | 3.815 | 1,554,962 | -0.06(-1.61%) |
Aug 04, 2011 | 4.013 | 4.035 | 3.866 | 3.877 | 1,270,184 | -0.19(-4.77%) |
Aug 03, 2011 | 4.068 | 4.072 | 3.994 | 4.071 | 1,049,298 | +0.01(+0.18%) |
Aug 02, 2011 | 4.134 | 4.134 | 4.064 | 4.064 | 749,648 | -0.08(-1.86%) |
Aug 01, 2011 | 4.193 | 4.211 | 4.116 | 4.141 | 1,160,309 | +0.00(+0.00%) |
Jul 29, 2011 | 4.082 | 4.156 | 4.060 | 4.141 | 1,084,852 | -0.02(-0.44%) |
Jul 28, 2011 | 4.156 | 4.196 | 4.152 | 4.160 | 930,923 | -0.02(-0.53%) |
Jul 27, 2011 | 4.266 | 4.270 | 4.182 | 4.182 | 1,128,074 | -0.12(-2.73%) |
Jul 26, 2011 | 4.310 | 4.310 | 4.273 | 4.299 | 696,047 | -0.01(-0.26%) |
Jul 25, 2011 | 4.284 | 4.343 | 4.284 | 4.310 | 921,311 | -0.05(-1.09%) |
Jul 22, 2011 | 4.350 | 4.358 | 4.343 | 4.358 | 606,410 | -0.01(-0.17%) |
Jul 21, 2011 | 4.343 | 4.380 | 4.343 | 4.365 | 877,753 | +0.03(+0.76%) |
Jul 20, 2011 | 4.336 | 4.343 | 4.321 | 4.332 | 445,990 | -0.00(-0.07%) |
Jul 19, 2011 | 4.298 | 4.353 | 4.298 | 4.335 | 846,127 | +0.05(+1.10%) |
Jul 18, 2011 | 4.302 | 4.309 | 4.258 | 4.287 | 543,576 | -0.02(-0.42%) |
Jul 15, 2011 | 4.309 | 4.320 | 4.280 | 4.306 | 413,007 | +0.01(+0.25%) |
Jul 14, 2011 | 4.317 | 4.335 | 4.277 | 4.295 | 388,156 | -0.02(-0.51%) |
Jul 13, 2011 | 4.317 | 4.346 | 4.298 | 4.317 | 640,658 | -0.01(-0.17%) |
Jul 12, 2011 | 4.306 | 4.335 | 4.291 | 4.324 | 474,253 | +0.01(+0.25%) |
Jul 11, 2011 | 4.309 | 4.349 | 4.306 | 4.313 | 446,118 | -0.06(-1.41%) |
Jul 08, 2011 | 4.364 | 4.378 | 4.346 | 4.375 | 370,866 | -0.02(-0.41%) |
Jul 07, 2011 | 4.368 | 4.404 | 4.364 | 4.393 | 531,720 | +0.05(+1.17%) |
Jul 06, 2011 | 4.338 | 4.357 | 4.327 | 4.342 | 411,680 | +0.00(+0.00%) |
Jul 05, 2011 | 4.306 | 4.349 | 4.302 | 4.342 | 708,077 | +0.01(+0.34%) |
Jul 01, 2011 | 4.273 | 4.327 | 4.266 | 4.327 | 633,341 | +0.04(+0.85%) |
Jun 30, 2011 | 4.266 | 4.291 | 4.237 | 4.291 | 778,909 | +0.05(+1.20%) |
Jun 29, 2011 | 4.222 | 4.258 | 4.215 | 4.240 | 1,173,022 | +0.02(+0.43%) |
Jun 28, 2011 | 4.160 | 4.222 | 4.160 | 4.222 | 1,844,708 | +0.02(+0.52%) |
Jun 27, 2011 | 4.186 | 4.207 | 4.149 | 4.200 | 340,324 | +0.03(+0.61%) |
Jun 24, 2011 | 4.196 | 4.204 | 4.160 | 4.175 | 228,131 | -0.03(-0.69%) |
Jun 23, 2011 | 4.200 | 4.204 | 4.149 | 4.204 | 396,151 | -0.02(-0.43%) |
Jun 22, 2011 | 4.211 | 4.244 | 4.204 | 4.222 | 329,092 | +0.01(+0.35%) |
Jun 21, 2011 | 4.186 | 4.222 | 4.171 | 4.207 | 297,556 | +0.05(+1.16%) |
Jun 20, 2011 | 4.156 | 4.167 | 4.152 | 4.159 | 282,430 | +0.01(+0.26%) |
Jun 17, 2011 | 4.141 | 4.148 | 4.120 | 4.148 | 350,722 | +0.03(+0.61%) |
Jun 16, 2011 | 4.152 | 4.174 | 4.105 | 4.123 | 657,639 | -0.04(-0.87%) |
Jun 15, 2011 | 4.210 | 4.217 | 4.156 | 4.159 | 417,674 | -0.07(-1.62%) |
Jun 14, 2011 | 4.148 | 4.231 | 4.145 | 4.228 | 460,807 | +0.06(+1.47%) |
Jun 13, 2011 | 4.239 | 4.239 | 4.152 | 4.167 | 800,855 | -0.08(-1.87%) |
Jun 10, 2011 | 4.311 | 4.311 | 4.228 | 4.246 | 526,956 | -0.06(-1.51%) |
Jun 09, 2011 | 4.278 | 4.329 | 4.278 | 4.311 | 337,198 | +0.02(+0.50%) |
Jun 08, 2011 | 4.336 | 4.336 | 4.286 | 4.289 | 440,295 | -0.04(-1.00%) |
Jun 07, 2011 | 4.333 | 4.343 | 4.322 | 4.333 | 291,196 | +0.01(+0.17%) |
Jun 06, 2011 | 4.354 | 4.358 | 4.307 | 4.325 | 635,482 | -0.04(-0.83%) |