Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 3.910 | 3.910 | 3.820 | 3.860 | 79,347 | -0.02(-0.52%) |
Aug 30, 2011 | 3.940 | 3.940 | 3.847 | 3.880 | 32,416 | -0.07(-1.77%) |
Aug 29, 2011 | 3.800 | 3.960 | 3.780 | 3.950 | 83,046 | +0.15(+3.95%) |
Aug 26, 2011 | 3.770 | 3.800 | 3.650 | 3.800 | 45,133 | +0.04(+1.06%) |
Aug 25, 2011 | 3.670 | 3.830 | 3.670 | 3.760 | 156,545 | +0.11(+3.01%) |
Aug 24, 2011 | 3.720 | 3.800 | 3.550 | 3.650 | 192,988 | -0.04(-1.08%) |
Aug 23, 2011 | 3.770 | 3.800 | 3.670 | 3.690 | 71,405 | -0.06(-1.60%) |
Aug 22, 2011 | 3.970 | 4.010 | 3.750 | 3.750 | 45,711 | -0.18(-4.58%) |
Aug 19, 2011 | 3.700 | 4.050 | 3.700 | 3.930 | 116,855 | +0.07(+1.81%) |
Aug 18, 2011 | 3.840 | 3.890 | 3.800 | 3.860 | 77,878 | +0.00(+0.00%) |
Aug 17, 2011 | 3.900 | 4.000 | 3.860 | 3.860 | 147,904 | +0.08(+2.12%) |
Aug 16, 2011 | 3.810 | 3.880 | 3.750 | 3.780 | 41,329 | -0.04(-1.05%) |
Aug 15, 2011 | 3.790 | 3.850 | 3.760 | 3.820 | 40,537 | +0.06(+1.51%) |
Aug 12, 2011 | 3.730 | 3.850 | 3.700 | 3.763 | 89,110 | +0.05(+1.43%) |
Aug 11, 2011 | 3.600 | 3.750 | 3.600 | 3.710 | 75,686 | +0.06(+1.64%) |
Aug 10, 2011 | 3.600 | 3.690 | 3.571 | 3.650 | 91,897 | +0.05(+1.39%) |
Aug 09, 2011 | 3.380 | 3.900 | 3.400 | 3.600 | 209,877 | +0.00(+0.00%) |
Aug 08, 2011 | 3.390 | 3.660 | 3.270 | 3.600 | 302,726 | +0.33(+10.09%) |
Aug 05, 2011 | 3.520 | 3.530 | 3.180 | 3.270 | 232,054 | -0.23(-6.57%) |
Aug 04, 2011 | 3.670 | 3.730 | 3.500 | 3.500 | 98,700 | -0.20(-5.41%) |
Aug 03, 2011 | 3.650 | 3.750 | 3.450 | 3.700 | 225,693 | +0.03(+0.82%) |
Aug 02, 2011 | 3.700 | 3.780 | 3.640 | 3.670 | 156,472 | -0.09(-2.39%) |
Aug 01, 2011 | 3.860 | 3.950 | 3.680 | 3.760 | 127,633 | -0.06(-1.57%) |
Jul 29, 2011 | 3.960 | 4.030 | 3.800 | 3.820 | 177,530 | -0.15(-3.78%) |
Jul 28, 2011 | 4.050 | 4.080 | 3.960 | 3.970 | 75,090 | -0.03(-0.75%) |
Jul 27, 2011 | 4.080 | 4.125 | 4.000 | 4.000 | 95,916 | -0.07(-1.72%) |
Jul 26, 2011 | 4.020 | 4.090 | 3.900 | 4.070 | 317,869 | +0.08(+2.01%) |
Jul 25, 2011 | 4.150 | 4.160 | 3.970 | 3.990 | 239,021 | -0.25(-5.90%) |
Jul 22, 2011 | 4.240 | 4.240 | 4.200 | 4.240 | 28,785 | -0.01(-0.24%) |
Jul 21, 2011 | 4.130 | 4.250 | 4.110 | 4.250 | 86,969 | +0.09(+2.16%) |
Jul 20, 2011 | 4.270 | 4.280 | 4.150 | 4.160 | 95,475 | -0.06(-1.42%) |
Jul 19, 2011 | 4.300 | 4.360 | 4.170 | 4.220 | 140,994 | -0.05(-1.17%) |
Jul 18, 2011 | 4.200 | 4.480 | 4.200 | 4.270 | 348,720 | +0.06(+1.43%) |
Jul 15, 2011 | 4.210 | 4.320 | 4.170 | 4.210 | 255,845 | -0.03(-0.71%) |
Jul 14, 2011 | 4.510 | 4.530 | 4.170 | 4.240 | 336,937 | -0.24(-5.36%) |
Jul 13, 2011 | 4.550 | 4.566 | 4.470 | 4.480 | 89,235 | +0.01(+0.22%) |
Jul 12, 2011 | 4.560 | 4.560 | 4.450 | 4.470 | 93,456 | -0.06(-1.32%) |
Jul 11, 2011 | 4.490 | 4.620 | 4.460 | 4.530 | 279,014 | +0.04(+0.89%) |
Jul 08, 2011 | 4.690 | 4.750 | 4.470 | 4.490 | 354,336 | -0.17(-3.65%) |
Jul 07, 2011 | 4.610 | 4.798 | 4.570 | 4.660 | 449,855 | +0.04(+0.87%) |
Jul 06, 2011 | 4.680 | 4.750 | 4.610 | 4.620 | 157,799 | -0.05(-1.07%) |
Jul 05, 2011 | 4.730 | 4.770 | 4.660 | 4.670 | 265,578 | -0.10(-2.10%) |
Jul 01, 2011 | 4.690 | 4.870 | 4.690 | 4.770 | 138,477 | +0.08(+1.71%) |
Jun 30, 2011 | 4.750 | 4.880 | 4.600 | 4.690 | 203,098 | -0.07(-1.47%) |
Jun 29, 2011 | 4.850 | 4.950 | 4.720 | 4.760 | 147,677 | -0.10(-2.06%) |
Jun 28, 2011 | 5.060 | 5.060 | 4.850 | 4.860 | 142,665 | -0.16(-3.19%) |
Jun 27, 2011 | 4.870 | 5.100 | 4.870 | 5.020 | 112,807 | +0.08(+1.62%) |
Jun 24, 2011 | 4.800 | 5.080 | 4.750 | 4.940 | 1,676,555 | +0.20(+4.22%) |
Jun 23, 2011 | 4.710 | 4.900 | 4.700 | 4.740 | 186,274 | -0.01(-0.21%) |
Jun 22, 2011 | 4.900 | 5.020 | 4.730 | 4.750 | 361,958 | -0.14(-2.86%) |
Jun 21, 2011 | 5.050 | 5.120 | 4.880 | 4.890 | 257,393 | -0.13(-2.59%) |
Jun 20, 2011 | 5.020 | 5.060 | 4.970 | 5.020 | 99,887 | -0.02(-0.40%) |
Jun 17, 2011 | 5.080 | 5.200 | 5.010 | 5.040 | 141,287 | -0.01(-0.20%) |
Jun 16, 2011 | 5.040 | 5.170 | 5.000 | 5.050 | 101,524 | -0.04(-0.79%) |
Jun 15, 2011 | 5.000 | 5.320 | 4.990 | 5.090 | 142,673 | +0.05(+0.99%) |
Jun 14, 2011 | 5.040 | 5.300 | 5.000 | 5.040 | 107,231 | -0.02(-0.40%) |
Jun 13, 2011 | 5.110 | 5.160 | 5.000 | 5.060 | 127,476 | -0.06(-1.17%) |
Jun 10, 2011 | 5.010 | 5.220 | 4.920 | 5.120 | 181,146 | +0.11(+2.20%) |
Jun 09, 2011 | 4.920 | 5.100 | 4.900 | 5.010 | 104,254 | +0.10(+2.04%) |
Jun 08, 2011 | 5.020 | 5.100 | 4.900 | 4.910 | 173,408 | -0.17(-3.35%) |
Jun 07, 2011 | 5.200 | 5.260 | 5.070 | 5.080 | 161,441 | -0.06(-1.17%) |
Jun 06, 2011 | 5.310 | 5.390 | 5.050 | 5.140 | 365,752 | -0.16(-3.02%) |