Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 3.945 | 4.000 | 3.874 | 3.911 | 486,614 | -0.00(-0.11%) |
Aug 30, 2011 | 3.943 | 3.981 | 3.857 | 3.915 | 591,113 | -0.05(-1.23%) |
Aug 29, 2011 | 3.911 | 3.987 | 3.898 | 3.964 | 597,172 | +0.05(+1.30%) |
Aug 26, 2011 | 3.821 | 3.928 | 3.745 | 3.913 | 464,553 | +0.07(+1.71%) |
Aug 25, 2011 | 3.932 | 3.936 | 3.828 | 3.847 | 342,965 | -0.05(-1.36%) |
Aug 24, 2011 | 3.789 | 3.932 | 3.789 | 3.900 | 459,571 | -0.00(-0.05%) |
Aug 23, 2011 | 3.819 | 3.906 | 3.785 | 3.902 | 761,790 | +0.09(+2.46%) |
Aug 22, 2011 | 3.919 | 3.919 | 3.770 | 3.809 | 354,015 | -0.01(-0.28%) |
Aug 19, 2011 | 3.722 | 3.930 | 3.722 | 3.819 | 697,458 | +0.04(+1.18%) |
Aug 18, 2011 | 3.921 | 3.938 | 3.762 | 3.775 | 491,464 | -0.24(-5.98%) |
Aug 17, 2011 | 4.011 | 4.076 | 4.004 | 4.015 | 383,487 | +0.02(+0.43%) |
Aug 16, 2011 | 4.002 | 4.098 | 3.974 | 3.998 | 382,401 | -0.04(-1.10%) |
Aug 15, 2011 | 4.053 | 4.064 | 3.996 | 4.042 | 513,799 | -0.00(-0.11%) |
Aug 12, 2011 | 4.006 | 4.081 | 3.955 | 4.047 | 433,931 | +0.06(+1.60%) |
Aug 11, 2011 | 3.979 | 4.047 | 3.896 | 3.983 | 488,792 | +0.14(+3.59%) |
Aug 10, 2011 | 3.917 | 3.998 | 3.819 | 3.845 | 442,593 | -0.17(-4.24%) |
Aug 09, 2011 | 4.019 | 4.064 | 3.728 | 4.015 | 961,159 | +0.09(+2.33%) |
Aug 08, 2011 | 4.178 | 4.355 | 3.923 | 3.923 | 569,701 | -0.36(-8.43%) |
Aug 05, 2011 | 4.329 | 4.429 | 4.206 | 4.285 | 571,945 | +0.01(+0.20%) |
Aug 04, 2011 | 4.304 | 4.368 | 4.276 | 4.276 | 438,767 | -0.08(-1.90%) |
Aug 03, 2011 | 4.308 | 4.402 | 4.251 | 4.359 | 374,505 | +0.07(+1.58%) |
Aug 02, 2011 | 4.410 | 4.487 | 4.283 | 4.291 | 631,116 | -0.13(-2.84%) |
Aug 01, 2011 | 4.408 | 4.480 | 4.368 | 4.417 | 302,682 | +0.04(+1.02%) |
Jul 29, 2011 | 4.268 | 4.410 | 4.268 | 4.372 | 182,439 | +0.02(+0.39%) |
Jul 28, 2011 | 4.365 | 4.410 | 4.321 | 4.355 | 162,433 | +0.00(+0.10%) |
Jul 27, 2011 | 4.406 | 4.425 | 4.323 | 4.351 | 279,947 | -0.07(-1.59%) |
Jul 26, 2011 | 4.519 | 4.519 | 4.393 | 4.421 | 195,938 | -0.11(-2.35%) |
Jul 25, 2011 | 4.533 | 4.595 | 4.485 | 4.527 | 196,418 | -0.05(-1.16%) |
Jul 22, 2011 | 4.616 | 4.691 | 4.570 | 4.580 | 137,562 | -0.05(-1.06%) |
Jul 21, 2011 | 4.580 | 4.693 | 4.572 | 4.629 | 240,058 | +0.05(+1.16%) |
Jul 20, 2011 | 4.684 | 4.684 | 4.553 | 4.576 | 418,258 | -0.08(-1.69%) |
Jul 19, 2011 | 4.676 | 4.691 | 4.614 | 4.655 | 214,486 | +0.01(+0.23%) |
Jul 18, 2011 | 4.676 | 4.691 | 4.638 | 4.644 | 164,837 | -0.08(-1.67%) |
Jul 15, 2011 | 4.708 | 4.742 | 4.693 | 4.723 | 191,031 | +0.02(+0.50%) |
Jul 14, 2011 | 4.733 | 4.744 | 4.629 | 4.699 | 213,342 | -0.02(-0.41%) |
Jul 13, 2011 | 4.644 | 4.735 | 4.644 | 4.718 | 299,723 | +0.08(+1.79%) |
Jul 12, 2011 | 4.680 | 4.723 | 4.635 | 4.635 | 404,576 | -0.06(-1.18%) |
Jul 11, 2011 | 4.633 | 4.746 | 4.633 | 4.691 | 314,036 | -0.00(-0.05%) |
Jul 08, 2011 | 4.646 | 4.708 | 4.616 | 4.693 | 352,462 | -0.01(-0.32%) |
Jul 07, 2011 | 4.697 | 4.752 | 4.652 | 4.708 | 232,379 | +0.04(+0.91%) |
Jul 06, 2011 | 4.557 | 4.689 | 4.550 | 4.665 | 222,804 | +0.11(+2.33%) |
Jul 05, 2011 | 4.633 | 4.655 | 4.548 | 4.559 | 413,205 | -0.08(-1.70%) |
Jul 01, 2011 | 4.580 | 4.665 | 4.557 | 4.638 | 572,255 | +0.05(+1.02%) |
Jun 30, 2011 | 4.548 | 4.612 | 4.546 | 4.591 | 424,271 | +0.04(+0.93%) |
Jun 29, 2011 | 4.561 | 4.561 | 4.485 | 4.548 | 285,005 | +0.00(+0.00%) |
Jun 28, 2011 | 4.463 | 4.578 | 4.438 | 4.548 | 891,886 | +0.09(+2.05%) |
Jun 27, 2011 | 4.461 | 4.474 | 4.395 | 4.457 | 311,570 | +0.02(+0.43%) |
Jun 24, 2011 | 4.491 | 4.504 | 4.419 | 4.438 | 682,190 | -0.04(-0.95%) |
Jun 23, 2011 | 4.423 | 4.567 | 4.406 | 4.480 | 467,991 | +0.02(+0.38%) |
Jun 22, 2011 | 4.487 | 4.527 | 4.448 | 4.463 | 190,217 | -0.06(-1.22%) |
Jun 21, 2011 | 4.459 | 4.533 | 4.419 | 4.519 | 170,629 | +0.07(+1.67%) |
Jun 20, 2011 | 4.446 | 4.472 | 4.395 | 4.444 | 109,176 | +0.03(+0.72%) |
Jun 17, 2011 | 4.399 | 4.457 | 4.370 | 4.412 | 337,354 | +0.04(+0.87%) |
Jun 16, 2011 | 4.319 | 4.378 | 4.319 | 4.374 | 495,539 | +0.08(+1.83%) |
Jun 15, 2011 | 4.212 | 4.314 | 4.212 | 4.295 | 1,543,009 | +0.06(+1.30%) |
Jun 14, 2011 | 4.208 | 4.261 | 4.208 | 4.240 | 486,369 | +0.06(+1.53%) |
Jun 13, 2011 | 4.208 | 4.221 | 4.132 | 4.176 | 283,881 | -0.01(-0.36%) |
Jun 10, 2011 | 4.234 | 4.268 | 4.142 | 4.191 | 269,013 | -0.07(-1.74%) |
Jun 09, 2011 | 4.304 | 4.306 | 4.249 | 4.266 | 106,132 | -0.01(-0.20%) |
Jun 08, 2011 | 4.293 | 4.351 | 4.270 | 4.274 | 101,032 | -0.03(-0.74%) |
Jun 07, 2011 | 4.306 | 4.359 | 4.293 | 4.306 | 254,093 | +0.01(+0.15%) |
Jun 06, 2011 | 4.261 | 4.319 | 4.229 | 4.300 | 230,633 | +0.03(+0.80%) |