Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 4.270 | 4.300 | 4.240 | 4.250 | 8,557 | +0.01(+0.24%) |
Aug 30, 2011 | 4.260 | 4.290 | 4.210 | 4.240 | 2,700 | +0.00(+0.00%) |
Aug 29, 2011 | 4.190 | 4.290 | 4.190 | 4.240 | 12,243 | +0.04(+0.95%) |
Aug 26, 2011 | 4.150 | 4.250 | 4.143 | 4.200 | 1,977 | +0.07(+1.69%) |
Aug 25, 2011 | 4.290 | 4.290 | 4.120 | 4.130 | 9,910 | -0.10(-2.36%) |
Aug 24, 2011 | 4.240 | 4.280 | 4.230 | 4.230 | 9,390 | -0.03(-0.70%) |
Aug 23, 2011 | 4.260 | 4.270 | 4.210 | 4.260 | 4,500 | -0.03(-0.70%) |
Aug 22, 2011 | 4.270 | 4.320 | 4.130 | 4.290 | 17,368 | +0.02(+0.47%) |
Aug 19, 2011 | 4.160 | 4.320 | 3.970 | 4.270 | 17,294 | -0.03(-0.70%) |
Aug 18, 2011 | 4.320 | 4.320 | 4.240 | 4.300 | 10,120 | -0.12(-2.71%) |
Aug 17, 2011 | 4.320 | 4.470 | 4.320 | 4.420 | 42,536 | +0.12(+2.79%) |
Aug 16, 2011 | 4.410 | 4.440 | 4.270 | 4.300 | 18,200 | -0.13(-2.93%) |
Aug 15, 2011 | 4.210 | 4.440 | 4.210 | 4.430 | 38,924 | +0.11(+2.55%) |
Aug 12, 2011 | 4.320 | 4.390 | 4.280 | 4.320 | 90,280 | +0.04(+0.93%) |
Aug 11, 2011 | 4.080 | 4.380 | 3.990 | 4.280 | 32,364 | +0.28(+7.00%) |
Aug 10, 2011 | 4.200 | 4.280 | 4.000 | 4.000 | 21,556 | -0.20(-4.76%) |
Aug 09, 2011 | 4.060 | 4.240 | 3.930 | 4.200 | 21,702 | +0.32(+8.25%) |
Aug 08, 2011 | 4.210 | 4.220 | 3.880 | 3.880 | 51,436 | -0.39(-9.13%) |
Aug 05, 2011 | 4.330 | 4.370 | 4.160 | 4.270 | 48,504 | -0.08(-1.84%) |
Aug 04, 2011 | 4.200 | 4.390 | 4.150 | 4.350 | 64,222 | +0.17(+4.07%) |
Aug 03, 2011 | 4.170 | 4.220 | 4.160 | 4.180 | 21,268 | -0.02(-0.48%) |
Aug 02, 2011 | 4.210 | 4.260 | 4.151 | 4.200 | 55,960 | -0.10(-2.33%) |
Aug 01, 2011 | 4.204 | 4.320 | 4.180 | 4.300 | 31,767 | -0.05(-1.15%) |
Jul 29, 2011 | 4.270 | 4.390 | 4.160 | 4.350 | 57,364 | +0.01(+0.23%) |
Jul 28, 2011 | 4.300 | 4.360 | 4.220 | 4.340 | 23,854 | +0.02(+0.46%) |
Jul 27, 2011 | 4.200 | 4.370 | 4.200 | 4.320 | 34,414 | +0.10(+2.37%) |
Jul 26, 2011 | 4.270 | 4.300 | 4.220 | 4.220 | 31,900 | -0.05(-1.17%) |
Jul 25, 2011 | 4.300 | 4.350 | 4.240 | 4.270 | 16,428 | -0.03(-0.70%) |
Jul 22, 2011 | 4.320 | 4.350 | 4.240 | 4.300 | 32,180 | -0.04(-0.92%) |
Jul 21, 2011 | 4.300 | 4.390 | 4.240 | 4.340 | 50,472 | +0.05(+1.17%) |
Jul 20, 2011 | 4.220 | 4.300 | 4.220 | 4.290 | 54,200 | +0.07(+1.66%) |
Jul 19, 2011 | 4.230 | 4.330 | 4.180 | 4.220 | 36,368 | +0.00(+0.00%) |
Jul 18, 2011 | 4.230 | 4.320 | 4.180 | 4.220 | 31,511 | +0.01(+0.24%) |
Jul 15, 2011 | 4.210 | 4.340 | 4.200 | 4.210 | 39,410 | +0.04(+0.96%) |
Jul 14, 2011 | 4.170 | 4.250 | 4.170 | 4.170 | 52,602 | -0.01(-0.24%) |
Jul 13, 2011 | 4.230 | 4.320 | 4.151 | 4.180 | 100,975 | -0.02(-0.48%) |
Jul 12, 2011 | 4.300 | 4.340 | 4.200 | 4.200 | 15,000 | -0.10(-2.33%) |
Jul 11, 2011 | 4.460 | 4.490 | 3.740 | 4.300 | 47,816 | -0.19(-4.23%) |
Jul 08, 2011 | 4.490 | 4.500 | 4.456 | 4.490 | 15,950 | +0.06(+1.35%) |
Jul 07, 2011 | 4.460 | 4.500 | 4.390 | 4.430 | 26,214 | -0.06(-1.34%) |
Jul 06, 2011 | 4.490 | 4.550 | 4.460 | 4.490 | 21,100 | +0.00(+0.00%) |
Jul 05, 2011 | 4.480 | 4.500 | 4.450 | 4.490 | 13,337 | +0.03(+0.67%) |
Jul 01, 2011 | 4.550 | 4.560 | 4.450 | 4.460 | 14,520 | -0.09(-1.98%) |
Jun 30, 2011 | 4.570 | 4.670 | 4.480 | 4.550 | 36,136 | -0.02(-0.44%) |
Jun 29, 2011 | 4.550 | 4.580 | 4.500 | 4.570 | 48,355 | -0.01(-0.22%) |
Jun 28, 2011 | 4.590 | 4.670 | 4.540 | 4.580 | 46,650 | +0.05(+1.10%) |
Jun 27, 2011 | 4.650 | 4.690 | 4.510 | 4.530 | 27,485 | -0.09(-1.95%) |
Jun 24, 2011 | 4.700 | 4.710 | 4.550 | 4.620 | 61,937 | -0.10(-2.12%) |
Jun 23, 2011 | 4.720 | 4.850 | 4.670 | 4.720 | 74,292 | +0.01(+0.21%) |
Jun 22, 2011 | 4.780 | 4.830 | 4.671 | 4.710 | 13,900 | -0.05(-1.05%) |
Jun 21, 2011 | 4.730 | 4.800 | 4.730 | 4.760 | 3,265 | +0.01(+0.21%) |
Jun 20, 2011 | 4.790 | 4.800 | 4.650 | 4.750 | 9,785 | -0.05(-1.04%) |
Jun 17, 2011 | 4.630 | 4.800 | 4.590 | 4.800 | 18,821 | +0.17(+3.67%) |
Jun 16, 2011 | 4.670 | 4.670 | 4.580 | 4.630 | 5,466 | -0.02(-0.43%) |
Jun 15, 2011 | 4.680 | 4.730 | 4.650 | 4.650 | 5,283 | -0.10(-2.11%) |
Jun 14, 2011 | 4.730 | 4.820 | 4.680 | 4.750 | 13,102 | +0.03(+0.64%) |
Jun 13, 2011 | 4.770 | 4.770 | 4.660 | 4.720 | 18,400 | -0.10(-2.07%) |
Jun 10, 2011 | 4.750 | 4.820 | 4.750 | 4.820 | 10,659 | +0.05(+1.01%) |
Jun 09, 2011 | 4.690 | 4.850 | 4.690 | 4.772 | 8,400 | +0.05(+1.10%) |
Jun 08, 2011 | 4.780 | 4.820 | 4.670 | 4.720 | 16,516 | -0.09(-1.87%) |
Jun 07, 2011 | 4.780 | 4.810 | 4.780 | 4.810 | 3,100 | +0.03(+0.63%) |
Jun 06, 2011 | 4.850 | 4.850 | 4.720 | 4.780 | 12,534 | -0.11(-2.25%) |