Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 3.708 | 3.926 | 3.696 | 3.923 | 1,169,829 | +0.17(+4.48%) |
Sep 29, 2011 | 3.979 | 3.979 | 3.661 | 3.755 | 58,593 | -0.20(-4.97%) |
Sep 28, 2011 | 3.864 | 4.035 | 3.742 | 3.951 | 104,988 | -0.10(-2.46%) |
Sep 27, 2011 | 3.879 | 4.051 | 3.823 | 4.051 | 201,151 | +0.23(+6.12%) |
Sep 26, 2011 | 3.802 | 3.848 | 3.521 | 3.817 | 48,192 | +0.23(+6.43%) |
Sep 23, 2011 | 3.521 | 3.640 | 3.328 | 3.587 | 43,558 | +0.06(+1.59%) |
Sep 22, 2011 | 3.786 | 3.855 | 3.428 | 3.530 | 66,824 | -0.31(-8.04%) |
Sep 21, 2011 | 4.010 | 4.013 | 3.817 | 3.839 | 30,692 | -0.17(-4.20%) |
Sep 20, 2011 | 4.004 | 4.063 | 3.932 | 4.007 | 65,926 | +0.07(+1.66%) |
Sep 19, 2011 | 3.848 | 4.058 | 3.845 | 3.942 | 51,667 | +0.07(+1.93%) |
Sep 16, 2011 | 4.063 | 4.063 | 3.867 | 3.867 | 47,508 | -0.17(-4.10%) |
Sep 15, 2011 | 3.939 | 4.042 | 3.886 | 4.032 | 17,329 | +0.13(+3.44%) |
Sep 14, 2011 | 3.989 | 4.063 | 3.879 | 3.898 | 35,621 | -0.10(-2.49%) |
Sep 13, 2011 | 4.026 | 4.094 | 3.895 | 3.998 | 20,542 | +0.11(+2.89%) |
Sep 12, 2011 | 4.110 | 4.110 | 3.864 | 3.886 | 34,980 | -0.27(-6.59%) |
Sep 09, 2011 | 4.154 | 4.179 | 3.957 | 4.160 | 25,031 | -0.03(-0.74%) |
Sep 08, 2011 | 4.082 | 4.204 | 3.957 | 4.191 | 44,758 | -0.04(-0.88%) |
Sep 07, 2011 | 4.207 | 4.322 | 4.070 | 4.228 | 110,710 | +0.02(+0.59%) |
Sep 06, 2011 | 4.207 | 4.207 | 4.098 | 4.204 | 16,084 | +0.11(+2.80%) |
Sep 02, 2011 | 4.176 | 4.303 | 3.989 | 4.089 | 27,438 | -0.16(-3.66%) |
Sep 01, 2011 | 4.066 | 4.253 | 3.998 | 4.244 | 28,706 | +0.12(+2.95%) |
Aug 31, 2011 | 4.253 | 4.253 | 4.119 | 4.123 | 12,997 | -0.06(-1.34%) |
Aug 30, 2011 | 4.123 | 4.207 | 3.973 | 4.179 | 28,625 | +0.10(+2.52%) |
Aug 29, 2011 | 4.051 | 4.197 | 3.895 | 4.076 | 55,104 | +0.07(+1.87%) |
Aug 26, 2011 | 4.029 | 4.048 | 3.770 | 4.001 | 39,684 | +0.00(+0.00%) |
Aug 25, 2011 | 3.948 | 4.032 | 3.805 | 4.001 | 39,110 | -0.02(-0.47%) |
Aug 24, 2011 | 4.017 | 4.113 | 3.739 | 4.020 | 43,099 | +0.00(+0.08%) |
Aug 23, 2011 | 3.739 | 4.113 | 3.590 | 4.017 | 60,111 | +0.28(+7.42%) |
Aug 22, 2011 | 3.864 | 4.032 | 3.739 | 3.739 | 16,784 | -0.09(-2.36%) |
Aug 19, 2011 | 3.898 | 3.898 | 3.739 | 3.830 | 56,927 | +0.01(+0.33%) |
Aug 18, 2011 | 3.951 | 4.098 | 3.817 | 3.817 | 21,944 | -0.26(-6.49%) |
Aug 17, 2011 | 4.129 | 4.129 | 3.957 | 4.082 | 23,443 | -0.05(-1.13%) |
Aug 16, 2011 | 4.051 | 4.129 | 4.051 | 4.129 | 20,750 | +0.07(+1.61%) |
Aug 15, 2011 | 3.976 | 4.176 | 3.858 | 4.063 | 59,520 | +0.09(+2.19%) |
Aug 12, 2011 | 4.207 | 4.207 | 3.755 | 3.976 | 40,275 | +0.05(+1.21%) |
Aug 11, 2011 | 4.048 | 4.082 | 3.898 | 3.929 | 35,519 | +0.03(+0.70%) |
Aug 10, 2011 | 3.587 | 4.035 | 3.587 | 3.901 | 55,461 | -0.07(-1.80%) |
Aug 09, 2011 | 3.898 | 4.207 | 3.590 | 3.973 | 57,319 | -0.08(-2.00%) |
Aug 08, 2011 | 4.054 | 4.207 | 3.783 | 4.054 | 222,297 | +0.07(+1.88%) |
Aug 05, 2011 | 4.051 | 4.101 | 3.122 | 3.979 | 130,029 | +0.02(+0.55%) |
Aug 04, 2011 | 4.176 | 4.182 | 3.895 | 3.957 | 100,543 | -0.19(-4.50%) |
Aug 03, 2011 | 4.207 | 4.207 | 3.864 | 4.144 | 75,961 | -0.06(-1.49%) |
Aug 02, 2011 | 4.222 | 4.222 | 4.138 | 4.207 | 13,719 | -0.01(-0.35%) |
Aug 01, 2011 | 4.207 | 4.368 | 4.051 | 4.222 | 79,607 | +0.17(+4.22%) |
Jul 29, 2011 | 4.219 | 4.303 | 4.051 | 4.051 | 54,459 | -0.27(-6.29%) |
Jul 28, 2011 | 4.387 | 4.387 | 4.297 | 4.323 | 17,027 | -0.01(-0.13%) |
Jul 27, 2011 | 4.303 | 4.459 | 4.285 | 4.328 | 29,043 | -0.07(-1.67%) |
Jul 26, 2011 | 4.278 | 4.503 | 4.278 | 4.402 | 42,524 | +0.07(+1.55%) |
Jul 25, 2011 | 4.232 | 4.440 | 4.213 | 4.334 | 85,082 | -0.14(-3.13%) |
Jul 22, 2011 | 4.496 | 4.503 | 4.241 | 4.475 | 31,918 | +0.13(+3.09%) |
Jul 21, 2011 | 4.350 | 4.362 | 4.285 | 4.341 | 30,166 | -0.03(-0.78%) |
Jul 20, 2011 | 4.428 | 4.495 | 4.362 | 4.375 | 64,411 | -0.11(-2.45%) |
Jul 19, 2011 | 4.456 | 4.531 | 4.362 | 4.485 | 56,802 | +0.09(+2.14%) |
Jul 18, 2011 | 4.440 | 4.528 | 4.266 | 4.391 | 66,767 | -0.08(-1.81%) |
Jul 15, 2011 | 4.534 | 4.534 | 4.472 | 4.472 | 88,615 | -0.08(-1.71%) |
Jul 14, 2011 | 4.546 | 4.581 | 4.443 | 4.549 | 24,518 | -0.00(-0.07%) |
Jul 13, 2011 | 4.556 | 4.652 | 4.534 | 4.553 | 131,663 | -0.01(-0.20%) |
Jul 12, 2011 | 4.581 | 4.612 | 4.531 | 4.562 | 90,563 | -0.07(-1.55%) |
Jul 11, 2011 | 4.543 | 4.808 | 4.543 | 4.634 | 135,357 | -0.00(-0.07%) |
Jul 08, 2011 | 4.659 | 4.659 | 4.612 | 4.637 | 8,504 | -0.01(-0.20%) |
Jul 07, 2011 | 4.752 | 4.752 | 4.612 | 4.646 | 25,031 | +0.05(+1.08%) |
Jul 06, 2011 | 4.674 | 4.674 | 4.596 | 4.596 | 11,553 | +0.00(+0.00%) |
Jul 05, 2011 | 4.674 | 4.674 | 4.584 | 4.596 | 27,278 | -0.08(-1.67%) |