Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 3.626 | 3.655 | 3.589 | 3.592 | 611,039 | -0.07(-1.91%) |
Sep 29, 2011 | 3.703 | 3.717 | 3.611 | 3.662 | 238,185 | +0.01(+0.20%) |
Sep 28, 2011 | 3.725 | 3.754 | 3.655 | 3.655 | 222,591 | -0.07(-1.97%) |
Sep 27, 2011 | 3.765 | 3.783 | 3.714 | 3.728 | 337,360 | +0.04(+0.99%) |
Sep 26, 2011 | 3.659 | 3.692 | 3.603 | 3.692 | 465,548 | +0.06(+1.62%) |
Sep 23, 2011 | 3.600 | 3.655 | 3.600 | 3.633 | 346,330 | -0.00(-0.10%) |
Sep 22, 2011 | 3.626 | 3.681 | 3.582 | 3.637 | 487,760 | -0.10(-2.75%) |
Sep 21, 2011 | 3.839 | 3.853 | 3.739 | 3.739 | 297,276 | -0.11(-2.84%) |
Sep 20, 2011 | 3.853 | 3.884 | 3.834 | 3.849 | 393,192 | +0.01(+0.38%) |
Sep 19, 2011 | 3.820 | 3.856 | 3.795 | 3.834 | 442,817 | -0.05(-1.40%) |
Sep 16, 2011 | 3.882 | 3.904 | 3.860 | 3.889 | 399,770 | +0.02(+0.47%) |
Sep 15, 2011 | 3.849 | 3.889 | 3.827 | 3.871 | 242,792 | +0.05(+1.24%) |
Sep 14, 2011 | 3.780 | 3.856 | 3.754 | 3.823 | 420,894 | +0.05(+1.25%) |
Sep 13, 2011 | 3.729 | 3.780 | 3.714 | 3.776 | 354,399 | +0.04(+1.07%) |
Sep 12, 2011 | 3.725 | 3.743 | 3.670 | 3.736 | 502,265 | -0.01(-0.29%) |
Sep 09, 2011 | 3.791 | 3.791 | 3.718 | 3.747 | 434,749 | -0.08(-2.19%) |
Sep 08, 2011 | 3.816 | 3.867 | 3.816 | 3.831 | 508,477 | -0.02(-0.57%) |
Sep 07, 2011 | 3.816 | 3.860 | 3.791 | 3.853 | 296,725 | +0.08(+2.22%) |
Sep 06, 2011 | 3.696 | 3.769 | 3.696 | 3.769 | 445,486 | -0.04(-1.05%) |
Sep 02, 2011 | 3.805 | 3.842 | 3.798 | 3.809 | 483,969 | -0.09(-2.24%) |
Sep 01, 2011 | 3.918 | 3.965 | 3.896 | 3.896 | 363,470 | -0.04(-0.93%) |
Aug 31, 2011 | 3.954 | 3.987 | 3.922 | 3.933 | 553,090 | +0.00(+0.00%) |
Aug 30, 2011 | 3.885 | 3.947 | 3.871 | 3.933 | 443,122 | +0.01(+0.37%) |
Aug 29, 2011 | 3.834 | 3.918 | 3.831 | 3.918 | 322,529 | +0.11(+2.97%) |
Aug 26, 2011 | 3.721 | 3.812 | 3.679 | 3.805 | 433,452 | +0.05(+1.36%) |
Aug 25, 2011 | 3.827 | 3.911 | 3.703 | 3.754 | 686,392 | -0.01(-0.39%) |
Aug 24, 2011 | 3.707 | 3.776 | 3.707 | 3.769 | 702,180 | +0.04(+1.02%) |
Aug 23, 2011 | 3.627 | 3.732 | 3.616 | 3.731 | 357,211 | +0.12(+3.38%) |
Aug 22, 2011 | 3.711 | 3.711 | 3.605 | 3.609 | 421,525 | -0.02(-0.48%) |
Aug 19, 2011 | 3.655 | 3.727 | 3.622 | 3.626 | 556,636 | -0.08(-2.24%) |
Aug 18, 2011 | 3.742 | 3.763 | 3.673 | 3.709 | 728,535 | -0.17(-4.37%) |
Aug 17, 2011 | 3.879 | 3.915 | 3.839 | 3.879 | 342,684 | +0.01(+0.19%) |
Aug 16, 2011 | 3.846 | 3.897 | 3.835 | 3.871 | 375,050 | -0.03(-0.74%) |
Aug 15, 2011 | 3.828 | 3.900 | 3.825 | 3.900 | 351,292 | +0.10(+2.76%) |
Aug 12, 2011 | 3.767 | 3.817 | 3.745 | 3.796 | 623,883 | +0.05(+1.35%) |
Aug 11, 2011 | 3.590 | 3.777 | 3.590 | 3.745 | 686,856 | +0.16(+4.43%) |
Aug 10, 2011 | 3.576 | 3.673 | 3.554 | 3.586 | 814,992 | -0.09(-2.36%) |
Aug 09, 2011 | 3.731 | 3.677 | 3.424 | 3.673 | 1,123,179 | +0.16(+4.41%) |
Aug 08, 2011 | 3.731 | 3.731 | 3.507 | 3.518 | 1,080,374 | -0.31(-8.11%) |
Aug 05, 2011 | 3.882 | 3.900 | 3.716 | 3.828 | 845,067 | -0.05(-1.21%) |
Aug 04, 2011 | 4.009 | 4.030 | 3.857 | 3.875 | 679,670 | -0.18(-4.54%) |
Aug 03, 2011 | 4.055 | 4.070 | 3.998 | 4.059 | 650,737 | +0.00(+0.01%) |
Aug 02, 2011 | 4.120 | 4.131 | 4.059 | 4.059 | 687,053 | -0.08(-1.83%) |
Aug 01, 2011 | 4.182 | 4.196 | 4.106 | 4.135 | 517,510 | +0.01(+0.35%) |
Jul 29, 2011 | 4.066 | 4.156 | 4.066 | 4.120 | 680,074 | -0.04(-0.95%) |
Jul 28, 2011 | 4.189 | 4.203 | 4.156 | 4.160 | 697,045 | -0.03(-0.77%) |
Jul 27, 2011 | 4.276 | 4.276 | 4.189 | 4.193 | 798,241 | -0.10(-2.35%) |
Jul 26, 2011 | 4.297 | 4.304 | 4.272 | 4.294 | 386,733 | -0.01(-0.34%) |
Jul 25, 2011 | 4.315 | 4.330 | 4.301 | 4.308 | 478,308 | -0.03(-0.67%) |
Jul 22, 2011 | 4.338 | 4.348 | 4.337 | 4.337 | 393,961 | -0.03(-0.66%) |
Jul 21, 2011 | 4.326 | 4.373 | 4.326 | 4.366 | 511,784 | +0.05(+1.09%) |
Jul 20, 2011 | 4.333 | 4.337 | 4.301 | 4.319 | 409,074 | -0.00(-0.07%) |
Jul 19, 2011 | 4.304 | 4.332 | 4.300 | 4.322 | 426,532 | +0.04(+0.84%) |
Jul 18, 2011 | 4.300 | 4.304 | 4.250 | 4.286 | 442,180 | -0.03(-0.58%) |
Jul 15, 2011 | 4.307 | 4.318 | 4.286 | 4.311 | 265,770 | +0.02(+0.50%) |
Jul 14, 2011 | 4.318 | 4.332 | 4.279 | 4.290 | 399,612 | -0.03(-0.58%) |
Jul 13, 2011 | 4.329 | 4.349 | 4.297 | 4.315 | 588,453 | -0.01(-0.33%) |
Jul 12, 2011 | 4.325 | 4.350 | 4.322 | 4.329 | 557,623 | -0.00(-0.08%) |
Jul 11, 2011 | 4.361 | 4.365 | 4.322 | 4.332 | 516,305 | -0.06(-1.31%) |
Jul 08, 2011 | 4.361 | 4.393 | 4.354 | 4.390 | 731,902 | -0.01(-0.16%) |
Jul 07, 2011 | 4.368 | 4.401 | 4.365 | 4.397 | 443,130 | +0.05(+1.15%) |
Jul 06, 2011 | 4.322 | 4.347 | 4.315 | 4.347 | 326,847 | +0.02(+0.41%) |
Jul 05, 2011 | 4.307 | 4.329 | 4.304 | 4.329 | 588,087 | +0.00(+0.08%) |