Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 3.887 | 3.922 | 3.716 | 3.779 | 216,065 | -0.09(-2.31%) |
Aug 30, 2011 | 3.833 | 3.913 | 3.663 | 3.869 | 69,900 | -0.04(-0.92%) |
Aug 29, 2011 | 3.645 | 3.922 | 3.645 | 3.904 | 67,029 | +0.33(+9.25%) |
Aug 26, 2011 | 3.422 | 3.690 | 3.421 | 3.574 | 44,934 | +0.11(+3.13%) |
Aug 25, 2011 | 3.484 | 3.609 | 3.430 | 3.466 | 125,990 | -0.08(-2.27%) |
Aug 24, 2011 | 3.537 | 3.582 | 3.493 | 3.546 | 67,369 | -0.02(-0.50%) |
Aug 23, 2011 | 3.475 | 3.573 | 3.421 | 3.564 | 53,807 | +0.14(+4.19%) |
Aug 22, 2011 | 3.537 | 3.537 | 3.358 | 3.421 | 59,169 | +0.08(+2.41%) |
Aug 19, 2011 | 3.475 | 3.600 | 3.313 | 3.340 | 82,843 | -0.24(-6.75%) |
Aug 18, 2011 | 3.716 | 3.734 | 3.430 | 3.582 | 182,131 | -0.24(-6.32%) |
Aug 17, 2011 | 3.949 | 3.949 | 3.806 | 3.824 | 86,428 | -0.11(-2.73%) |
Aug 16, 2011 | 4.030 | 4.030 | 3.860 | 3.931 | 169,498 | -0.13(-3.30%) |
Aug 15, 2011 | 3.931 | 4.137 | 3.931 | 4.066 | 156,377 | +0.17(+4.37%) |
Aug 12, 2011 | 4.030 | 4.137 | 3.851 | 3.896 | 187,421 | -0.10(-2.47%) |
Aug 11, 2011 | 3.770 | 4.039 | 3.707 | 3.994 | 174,129 | +0.21(+5.44%) |
Aug 10, 2011 | 3.806 | 3.985 | 3.707 | 3.788 | 135,260 | -0.09(-2.31%) |
Aug 09, 2011 | 3.908 | 4.030 | 3.645 | 3.878 | 245,089 | +0.25(+6.91%) |
Aug 08, 2011 | 4.048 | 4.048 | 3.627 | 3.627 | 214,646 | -0.65(-15.27%) |
Aug 05, 2011 | 4.343 | 4.397 | 4.030 | 4.281 | 113,586 | -0.04(-1.04%) |
Aug 04, 2011 | 4.594 | 4.594 | 4.325 | 4.325 | 212,179 | -0.39(-8.17%) |
Aug 03, 2011 | 4.719 | 4.727 | 4.558 | 4.710 | 135,059 | +0.03(+0.57%) |
Aug 02, 2011 | 4.728 | 4.952 | 4.630 | 4.684 | 175,436 | -0.20(-4.04%) |
Aug 01, 2011 | 4.854 | 4.943 | 4.746 | 4.881 | 173,596 | -0.04(-0.73%) |
Jul 29, 2011 | 4.845 | 4.925 | 4.657 | 4.916 | 142,370 | +0.04(+0.73%) |
Jul 28, 2011 | 4.934 | 5.042 | 4.845 | 4.881 | 163,825 | +0.02(+0.37%) |
Jul 27, 2011 | 4.907 | 5.024 | 4.496 | 4.863 | 388,140 | -0.22(-4.40%) |
Jul 26, 2011 | 4.836 | 5.149 | 4.791 | 5.087 | 281,874 | +0.37(+7.78%) |
Jul 25, 2011 | 4.675 | 4.746 | 4.657 | 4.719 | 68,153 | +0.05(+1.15%) |
Jul 22, 2011 | 4.657 | 4.693 | 4.621 | 4.666 | 27,564 | +0.04(+0.77%) |
Jul 21, 2011 | 4.666 | 4.675 | 4.576 | 4.630 | 50,152 | -0.03(-0.58%) |
Jul 20, 2011 | 4.791 | 4.836 | 4.549 | 4.657 | 87,344 | -0.15(-3.17%) |
Jul 19, 2011 | 4.657 | 4.827 | 4.648 | 4.809 | 495,212 | +0.25(+5.50%) |
Jul 18, 2011 | 4.451 | 4.675 | 4.247 | 4.558 | 342,511 | +0.13(+2.83%) |
Jul 15, 2011 | 4.352 | 4.496 | 4.343 | 4.433 | 59,305 | +0.04(+0.81%) |
Jul 14, 2011 | 4.478 | 4.612 | 4.397 | 4.397 | 57,563 | -0.08(-1.80%) |
Jul 13, 2011 | 4.433 | 4.567 | 4.424 | 4.478 | 56,208 | +0.10(+2.25%) |
Jul 12, 2011 | 4.388 | 4.478 | 4.334 | 4.379 | 69,255 | -0.01(-0.20%) |
Jul 11, 2011 | 4.397 | 4.504 | 4.307 | 4.388 | 90,258 | -0.13(-2.78%) |
Jul 08, 2011 | 4.397 | 4.540 | 4.397 | 4.513 | 73,522 | -0.11(-2.33%) |
Jul 07, 2011 | 4.621 | 4.675 | 4.549 | 4.621 | 69,680 | +0.10(+2.18%) |
Jul 06, 2011 | 4.603 | 4.684 | 4.451 | 4.522 | 188,042 | -0.19(-3.99%) |
Jul 05, 2011 | 4.925 | 4.925 | 4.702 | 4.710 | 252,816 | -0.15(-3.13%) |
Jul 01, 2011 | 4.925 | 5.006 | 4.710 | 4.863 | 158,109 | -0.05(-1.09%) |
Jun 30, 2011 | 4.702 | 4.916 | 4.657 | 4.916 | 289,258 | +0.26(+5.58%) |
Jun 29, 2011 | 4.504 | 4.809 | 4.460 | 4.657 | 317,523 | +0.37(+8.56%) |
Jun 28, 2011 | 4.039 | 4.370 | 4.039 | 4.290 | 216,963 | +0.30(+7.64%) |
Jun 27, 2011 | 3.958 | 4.003 | 3.896 | 3.985 | 41,221 | +0.08(+2.13%) |
Jun 24, 2011 | 4.048 | 4.119 | 3.878 | 3.902 | 66,753 | -0.14(-3.39%) |
Jun 23, 2011 | 3.985 | 4.075 | 3.940 | 4.039 | 61,800 | -0.04(-0.88%) |
Jun 22, 2011 | 4.155 | 4.263 | 4.003 | 4.075 | 252,618 | +0.04(+0.89%) |
Jun 21, 2011 | 3.940 | 4.173 | 3.913 | 4.039 | 183,236 | +0.24(+6.37%) |
Jun 20, 2011 | 3.752 | 3.806 | 3.681 | 3.797 | 87,996 | +0.07(+1.92%) |
Jun 17, 2011 | 3.797 | 3.878 | 3.627 | 3.725 | 97,827 | -0.03(-0.83%) |
Jun 16, 2011 | 3.752 | 3.842 | 3.752 | 3.757 | 144,830 | +0.07(+1.82%) |
Jun 15, 2011 | 3.582 | 3.725 | 3.537 | 3.690 | 370,560 | +0.00(+0.00%) |
Jun 14, 2011 | 3.645 | 3.734 | 3.600 | 3.690 | 205,080 | +0.11(+3.00%) |
Jun 13, 2011 | 3.770 | 3.770 | 3.519 | 3.582 | 240,072 | -0.26(-6.76%) |
Jun 10, 2011 | 3.976 | 4.039 | 3.815 | 3.842 | 153,045 | -0.20(-4.88%) |
Jun 09, 2011 | 4.128 | 4.146 | 4.016 | 4.039 | 104,038 | -0.12(-2.80%) |
Jun 08, 2011 | 4.263 | 4.272 | 4.137 | 4.155 | 64,571 | -0.11(-2.52%) |
Jun 07, 2011 | 4.281 | 4.334 | 4.236 | 4.263 | 65,284 | -0.00(-0.10%) |
Jun 06, 2011 | 4.245 | 4.334 | 4.128 | 4.267 | 161,714 | -0.16(-3.54%) |