Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 3.899 | 3.972 | 3.853 | 3.899 | 39,382 | +0.05(+1.21%) |
Aug 30, 2011 | 3.899 | 3.939 | 3.853 | 3.853 | 7,564 | -0.09(-2.24%) |
Aug 29, 2011 | 4.014 | 4.014 | 3.691 | 3.941 | 27,112 | -0.06(-1.56%) |
Aug 26, 2011 | 3.858 | 4.052 | 3.842 | 4.003 | 58,320 | +0.10(+2.67%) |
Aug 25, 2011 | 3.998 | 3.998 | 3.863 | 3.899 | 29,813 | -0.08(-1.96%) |
Aug 24, 2011 | 3.956 | 4.123 | 3.873 | 3.977 | 42,673 | +0.11(+2.96%) |
Aug 23, 2011 | 3.655 | 3.899 | 3.650 | 3.863 | 36,675 | -0.04(-1.00%) |
Aug 22, 2011 | 3.956 | 4.008 | 3.878 | 3.902 | 48,758 | +0.00(+0.07%) |
Aug 19, 2011 | 3.920 | 4.055 | 3.818 | 3.899 | 60,882 | -0.09(-2.22%) |
Aug 18, 2011 | 4.159 | 4.185 | 3.982 | 3.988 | 30,290 | -0.23(-5.54%) |
Aug 17, 2011 | 4.227 | 4.263 | 4.164 | 4.222 | 35,081 | +0.03(+0.74%) |
Aug 16, 2011 | 4.274 | 4.274 | 4.185 | 4.190 | 52,049 | -0.10(-2.30%) |
Aug 15, 2011 | 4.024 | 4.300 | 4.014 | 4.289 | 55,111 | +0.22(+5.36%) |
Aug 12, 2011 | 3.868 | 4.107 | 3.868 | 4.071 | 52,778 | +0.27(+6.97%) |
Aug 11, 2011 | 3.754 | 3.873 | 3.535 | 3.806 | 79,172 | +0.07(+1.95%) |
Aug 10, 2011 | 3.811 | 3.930 | 3.635 | 3.733 | 131,919 | -0.13(-3.48%) |
Aug 09, 2011 | 3.836 | 3.950 | 3.785 | 3.868 | 151,622 | +0.04(+0.95%) |
Aug 08, 2011 | 3.847 | 3.893 | 3.754 | 3.831 | 90,382 | -0.10(-2.50%) |
Aug 05, 2011 | 4.044 | 4.106 | 3.811 | 3.930 | 61,673 | -0.13(-3.19%) |
Aug 04, 2011 | 4.256 | 4.266 | 4.038 | 4.059 | 34,870 | -0.18(-4.16%) |
Aug 03, 2011 | 4.214 | 4.287 | 4.178 | 4.235 | 17,964 | +0.04(+1.00%) |
Aug 02, 2011 | 3.971 | 4.271 | 3.940 | 4.193 | 66,216 | +0.20(+5.05%) |
Aug 01, 2011 | 4.126 | 4.142 | 3.940 | 3.992 | 56,839 | -0.10(-2.41%) |
Jul 29, 2011 | 4.116 | 4.189 | 4.090 | 4.090 | 34,157 | -0.08(-1.99%) |
Jul 28, 2011 | 4.106 | 4.277 | 3.992 | 4.173 | 32,411 | +0.05(+1.26%) |
Jul 27, 2011 | 4.199 | 4.344 | 3.847 | 4.121 | 401,984 | -0.07(-1.61%) |
Jul 26, 2011 | 4.380 | 4.380 | 4.172 | 4.189 | 113,989 | -0.19(-4.37%) |
Jul 25, 2011 | 4.396 | 4.396 | 4.339 | 4.380 | 22,262 | -0.01(-0.24%) |
Jul 22, 2011 | 4.390 | 4.401 | 4.297 | 4.390 | 50,206 | +0.00(+0.00%) |
Jul 21, 2011 | 4.318 | 4.401 | 4.318 | 4.390 | 30,951 | +0.09(+2.05%) |
Jul 20, 2011 | 4.251 | 4.308 | 4.235 | 4.302 | 16,031 | +0.04(+0.97%) |
Jul 19, 2011 | 4.235 | 4.271 | 4.204 | 4.261 | 12,805 | +0.03(+0.61%) |
Jul 18, 2011 | 4.256 | 4.261 | 4.199 | 4.235 | 14,719 | +0.00(+0.00%) |
Jul 15, 2011 | 4.256 | 4.256 | 4.168 | 4.235 | 7,725 | +0.01(+0.12%) |
Jul 14, 2011 | 4.126 | 4.266 | 4.126 | 4.230 | 27,084 | +0.08(+1.87%) |
Jul 13, 2011 | 4.132 | 4.214 | 4.064 | 4.152 | 31,081 | +0.05(+1.13%) |
Jul 12, 2011 | 4.261 | 4.271 | 4.101 | 4.106 | 40,636 | -0.15(-3.53%) |
Jul 11, 2011 | 4.271 | 4.271 | 4.199 | 4.256 | 24,124 | +0.02(+0.49%) |
Jul 08, 2011 | 4.266 | 4.271 | 4.194 | 4.235 | 44,238 | +0.04(+0.99%) |
Jul 07, 2011 | 4.085 | 4.220 | 4.085 | 4.194 | 47,655 | +0.14(+3.45%) |
Jul 06, 2011 | 4.157 | 4.157 | 3.997 | 4.054 | 27,179 | -0.11(-2.61%) |
Jul 05, 2011 | 4.214 | 4.214 | 3.961 | 4.163 | 31,612 | -0.08(-1.95%) |
Jul 01, 2011 | 4.007 | 4.245 | 4.007 | 4.245 | 30,430 | +0.17(+4.06%) |
Jun 30, 2011 | 3.945 | 4.106 | 3.935 | 4.080 | 58,527 | +0.04(+0.90%) |
Jun 29, 2011 | 3.976 | 4.064 | 3.780 | 4.044 | 103,472 | +0.07(+1.83%) |
Jun 28, 2011 | 4.023 | 4.049 | 3.950 | 3.971 | 59,655 | -0.04(-1.03%) |
Jun 27, 2011 | 3.932 | 4.163 | 3.888 | 4.013 | 224,834 | -0.02(-0.51%) |
Jun 24, 2011 | 4.054 | 4.080 | 4.007 | 4.033 | 27,511 | -0.01(-0.13%) |
Jun 23, 2011 | 4.131 | 4.131 | 4.038 | 4.038 | 44,058 | -0.03(-0.76%) |
Jun 22, 2011 | 4.189 | 4.194 | 4.069 | 4.069 | 15,708 | -0.12(-2.84%) |
Jun 21, 2011 | 4.178 | 4.256 | 4.075 | 4.189 | 17,141 | +0.01(+0.13%) |
Jun 20, 2011 | 4.059 | 4.194 | 4.007 | 4.183 | 13,873 | +0.02(+0.43%) |
Jun 17, 2011 | 4.147 | 4.165 | 3.893 | 4.165 | 45,876 | +0.02(+0.44%) |
Jun 16, 2011 | 4.080 | 4.169 | 4.019 | 4.147 | 15,805 | +0.08(+2.04%) |
Jun 15, 2011 | 4.116 | 4.142 | 4.044 | 4.064 | 64,918 | -0.03(-0.76%) |
Jun 14, 2011 | 4.142 | 4.157 | 4.095 | 4.095 | 51,344 | -0.05(-1.13%) |
Jun 13, 2011 | 4.271 | 4.271 | 4.132 | 4.142 | 29,344 | -0.12(-2.91%) |
Jun 10, 2011 | 4.277 | 4.297 | 4.214 | 4.266 | 6,787 | +0.01(+0.12%) |
Jun 09, 2011 | 4.245 | 4.333 | 4.209 | 4.261 | 7,561 | -0.02(-0.48%) |
Jun 08, 2011 | 4.328 | 4.385 | 4.168 | 4.282 | 7,215 | -0.10(-2.25%) |
Jun 07, 2011 | 4.178 | 4.463 | 4.106 | 4.380 | 51,867 | +0.20(+4.70%) |
Jun 06, 2011 | 4.204 | 4.323 | 4.126 | 4.183 | 39,326 | -0.14(-3.35%) |