Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 4.007 | 4.073 | 3.911 | 3.916 | 353,704 | -0.15(-3.69%) |
Sep 29, 2011 | 4.032 | 4.098 | 3.932 | 4.066 | 268,244 | +0.12(+2.93%) |
Sep 28, 2011 | 4.009 | 4.055 | 3.880 | 3.950 | 409,633 | -0.05(-1.31%) |
Sep 27, 2011 | 3.996 | 4.095 | 3.950 | 4.002 | 254,988 | +0.09(+2.32%) |
Sep 26, 2011 | 3.861 | 3.916 | 3.771 | 3.911 | 193,438 | +0.09(+2.26%) |
Sep 23, 2011 | 3.723 | 3.843 | 3.691 | 3.825 | 284,401 | +0.10(+2.81%) |
Sep 22, 2011 | 3.737 | 3.848 | 3.612 | 3.721 | 590,401 | -0.14(-3.59%) |
Sep 21, 2011 | 4.111 | 4.111 | 3.837 | 3.859 | 407,282 | -0.27(-6.55%) |
Sep 20, 2011 | 4.291 | 4.336 | 4.125 | 4.130 | 251,506 | -0.14(-3.19%) |
Sep 19, 2011 | 4.304 | 4.320 | 4.218 | 4.266 | 157,356 | -0.11(-2.49%) |
Sep 16, 2011 | 4.400 | 4.420 | 4.334 | 4.375 | 612,849 | +0.00(+0.10%) |
Sep 15, 2011 | 4.420 | 4.420 | 4.307 | 4.370 | 191,954 | +0.00(+0.00%) |
Sep 14, 2011 | 4.329 | 4.409 | 4.257 | 4.370 | 277,463 | +0.08(+1.80%) |
Sep 13, 2011 | 4.170 | 4.311 | 4.136 | 4.293 | 229,032 | +0.15(+3.50%) |
Sep 12, 2011 | 4.089 | 4.175 | 4.050 | 4.148 | 311,454 | +0.00(+0.11%) |
Sep 09, 2011 | 4.120 | 4.161 | 4.066 | 4.143 | 386,480 | -0.03(-0.71%) |
Sep 08, 2011 | 4.166 | 4.195 | 4.143 | 4.173 | 390,491 | -0.01(-0.33%) |
Sep 07, 2011 | 4.127 | 4.189 | 4.095 | 4.186 | 216,683 | +0.12(+3.08%) |
Sep 06, 2011 | 3.957 | 4.082 | 3.957 | 4.061 | 269,138 | -0.02(-0.39%) |
Sep 02, 2011 | 4.016 | 4.084 | 3.971 | 4.077 | 492,390 | -0.01(-0.28%) |
Sep 01, 2011 | 4.170 | 4.250 | 4.070 | 4.089 | 245,074 | -0.09(-2.07%) |
Aug 31, 2011 | 4.211 | 4.270 | 4.136 | 4.175 | 455,810 | -0.00(-0.11%) |
Aug 30, 2011 | 4.209 | 4.250 | 4.118 | 4.180 | 553,693 | -0.05(-1.23%) |
Aug 29, 2011 | 4.175 | 4.257 | 4.161 | 4.232 | 559,368 | +0.05(+1.30%) |
Aug 26, 2011 | 4.080 | 4.193 | 3.998 | 4.177 | 435,145 | +0.07(+1.71%) |
Aug 25, 2011 | 4.198 | 4.202 | 4.086 | 4.107 | 321,254 | -0.06(-1.36%) |
Aug 24, 2011 | 4.045 | 4.198 | 4.045 | 4.164 | 430,478 | -0.01(-0.13%) |
Aug 23, 2011 | 4.081 | 4.174 | 4.044 | 4.169 | 712,995 | +0.10(+2.46%) |
Aug 22, 2011 | 4.187 | 4.187 | 4.028 | 4.069 | 331,339 | -0.01(-0.28%) |
Aug 19, 2011 | 3.976 | 4.199 | 3.976 | 4.081 | 652,783 | +0.05(+1.18%) |
Aug 18, 2011 | 4.190 | 4.208 | 4.019 | 4.033 | 459,985 | -0.26(-5.98%) |
Aug 17, 2011 | 4.285 | 4.355 | 4.278 | 4.290 | 358,924 | +0.02(+0.43%) |
Aug 16, 2011 | 4.276 | 4.378 | 4.246 | 4.271 | 357,907 | -0.05(-1.10%) |
Aug 15, 2011 | 4.330 | 4.342 | 4.269 | 4.319 | 480,889 | -0.00(-0.11%) |
Aug 12, 2011 | 4.280 | 4.360 | 4.226 | 4.324 | 406,136 | +0.07(+1.60%) |
Aug 11, 2011 | 4.251 | 4.324 | 4.162 | 4.255 | 457,483 | +0.15(+3.59%) |
Aug 10, 2011 | 4.185 | 4.271 | 4.081 | 4.108 | 414,243 | -0.18(-4.23%) |
Aug 09, 2011 | 4.294 | 4.342 | 3.983 | 4.290 | 899,594 | +0.10(+2.33%) |
Aug 08, 2011 | 4.464 | 4.653 | 4.192 | 4.192 | 533,210 | -0.39(-8.43%) |
Aug 05, 2011 | 4.626 | 4.732 | 4.494 | 4.578 | 535,310 | +0.01(+0.20%) |
Aug 04, 2011 | 4.598 | 4.667 | 4.569 | 4.569 | 410,663 | -0.09(-1.90%) |
Aug 03, 2011 | 4.603 | 4.703 | 4.542 | 4.657 | 350,517 | +0.07(+1.59%) |
Aug 02, 2011 | 4.712 | 4.794 | 4.576 | 4.585 | 590,691 | -0.13(-2.84%) |
Aug 01, 2011 | 4.710 | 4.787 | 4.667 | 4.719 | 283,295 | +0.05(+1.02%) |
Jul 29, 2011 | 4.560 | 4.712 | 4.560 | 4.671 | 170,753 | +0.02(+0.39%) |
Jul 28, 2011 | 4.664 | 4.712 | 4.617 | 4.653 | 152,029 | +0.00(+0.10%) |
Jul 27, 2011 | 4.707 | 4.728 | 4.619 | 4.648 | 262,016 | -0.07(-1.59%) |
Jul 26, 2011 | 4.828 | 4.828 | 4.694 | 4.723 | 183,388 | -0.11(-2.35%) |
Jul 25, 2011 | 4.844 | 4.910 | 4.791 | 4.837 | 183,837 | -0.06(-1.16%) |
Jul 22, 2011 | 4.932 | 5.012 | 4.882 | 4.894 | 128,751 | -0.05(-1.06%) |
Jul 21, 2011 | 4.894 | 5.014 | 4.885 | 4.946 | 224,681 | +0.06(+1.16%) |
Jul 20, 2011 | 5.005 | 5.005 | 4.864 | 4.889 | 391,467 | -0.08(-1.69%) |
Jul 19, 2011 | 4.996 | 5.012 | 4.930 | 4.973 | 200,747 | +0.01(+0.23%) |
Jul 18, 2011 | 4.996 | 5.012 | 4.955 | 4.962 | 154,279 | -0.08(-1.67%) |
Jul 15, 2011 | 5.030 | 5.066 | 5.014 | 5.046 | 178,795 | +0.02(+0.50%) |
Jul 14, 2011 | 5.057 | 5.068 | 4.946 | 5.021 | 199,677 | -0.02(-0.41%) |
Jul 13, 2011 | 4.962 | 5.059 | 4.962 | 5.041 | 280,525 | +0.09(+1.79%) |
Jul 12, 2011 | 5.000 | 5.046 | 4.953 | 4.953 | 378,661 | -0.06(-1.18%) |
Jul 11, 2011 | 4.950 | 5.071 | 4.950 | 5.012 | 293,921 | -0.00(-0.05%) |
Jul 08, 2011 | 4.964 | 5.030 | 4.932 | 5.014 | 329,886 | -0.02(-0.32%) |
Jul 07, 2011 | 5.019 | 5.078 | 4.971 | 5.030 | 217,494 | +0.05(+0.91%) |
Jul 06, 2011 | 4.869 | 5.009 | 4.862 | 4.984 | 208,533 | +0.11(+2.33%) |
Jul 05, 2011 | 4.950 | 4.973 | 4.860 | 4.871 | 386,738 | -0.08(-1.70%) |