Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 3.634 | 3.702 | 3.567 | 3.567 | 5,116,083 | -0.12(-3.35%) |
Sep 29, 2011 | 3.694 | 3.742 | 3.642 | 3.690 | 3,959,203 | +0.08(+2.32%) |
Sep 28, 2011 | 3.798 | 3.818 | 3.603 | 3.607 | 3,033,236 | -0.18(-4.74%) |
Sep 27, 2011 | 3.786 | 3.882 | 3.746 | 3.786 | 3,006,449 | +0.09(+2.37%) |
Sep 26, 2011 | 3.678 | 3.714 | 3.611 | 3.698 | 3,175,481 | +0.07(+1.87%) |
Sep 23, 2011 | 3.634 | 3.702 | 3.599 | 3.631 | 3,815,196 | -0.02(-0.44%) |
Sep 22, 2011 | 3.682 | 3.798 | 3.605 | 3.646 | 5,179,995 | -0.12(-3.28%) |
Sep 21, 2011 | 3.981 | 4.001 | 3.770 | 3.770 | 2,732,885 | -0.21(-5.31%) |
Sep 20, 2011 | 4.041 | 4.089 | 3.981 | 3.981 | 1,394,470 | -0.04(-1.09%) |
Sep 19, 2011 | 4.033 | 4.065 | 3.993 | 4.025 | 1,582,424 | -0.09(-2.23%) |
Sep 16, 2011 | 4.101 | 4.117 | 4.025 | 4.117 | 2,500,251 | +0.05(+1.18%) |
Sep 15, 2011 | 4.061 | 4.073 | 4.009 | 4.069 | 1,538,145 | +0.05(+1.29%) |
Sep 14, 2011 | 4.045 | 4.053 | 3.941 | 4.017 | 2,002,413 | +0.01(+0.30%) |
Sep 13, 2011 | 4.017 | 4.045 | 3.961 | 4.005 | 2,027,561 | -0.01(-0.20%) |
Sep 12, 2011 | 3.947 | 4.035 | 3.918 | 4.013 | 1,853,150 | +0.01(+0.29%) |
Sep 09, 2011 | 4.103 | 4.138 | 3.970 | 4.001 | 2,132,303 | -0.14(-3.49%) |
Sep 08, 2011 | 4.158 | 4.216 | 4.126 | 4.146 | 2,013,774 | -0.03(-0.66%) |
Sep 07, 2011 | 4.044 | 4.177 | 3.986 | 4.173 | 2,087,549 | +0.21(+5.22%) |
Sep 06, 2011 | 3.853 | 3.974 | 3.845 | 3.966 | 2,106,395 | +0.02(+0.40%) |
Sep 02, 2011 | 3.982 | 4.056 | 3.939 | 3.951 | 1,650,026 | -0.11(-2.79%) |
Sep 01, 2011 | 4.173 | 4.197 | 4.033 | 4.064 | 2,019,328 | -0.11(-2.71%) |
Aug 31, 2011 | 4.224 | 4.247 | 4.142 | 4.177 | 2,455,072 | -0.02(-0.47%) |
Aug 30, 2011 | 4.134 | 4.224 | 4.064 | 4.197 | 1,607,626 | +0.05(+1.13%) |
Aug 29, 2011 | 4.040 | 4.150 | 4.029 | 4.150 | 1,955,331 | +0.17(+4.22%) |
Aug 26, 2011 | 3.872 | 3.986 | 3.794 | 3.982 | 1,804,242 | +0.08(+2.00%) |
Aug 25, 2011 | 3.990 | 4.072 | 3.860 | 3.904 | 1,823,776 | -0.08(-2.06%) |
Aug 24, 2011 | 3.935 | 4.017 | 3.872 | 3.986 | 1,940,565 | +0.04(+0.89%) |
Aug 23, 2011 | 3.826 | 3.951 | 3.775 | 3.951 | 1,891,488 | +0.15(+4.01%) |
Aug 22, 2011 | 3.908 | 3.919 | 3.732 | 3.798 | 1,648,135 | +0.00(+0.00%) |
Aug 19, 2011 | 3.755 | 3.892 | 3.716 | 3.798 | 2,561,673 | -0.02(-0.41%) |
Aug 18, 2011 | 3.923 | 3.923 | 3.783 | 3.814 | 3,235,322 | -0.21(-5.15%) |
Aug 17, 2011 | 4.005 | 4.068 | 3.962 | 4.021 | 1,713,848 | +0.03(+0.78%) |
Aug 16, 2011 | 4.025 | 4.037 | 3.947 | 3.990 | 2,301,774 | -0.09(-2.11%) |
Aug 15, 2011 | 3.947 | 4.076 | 3.931 | 4.076 | 1,893,615 | +0.18(+4.51%) |
Aug 12, 2011 | 3.923 | 3.982 | 3.837 | 3.900 | 1,764,947 | +0.03(+0.81%) |
Aug 11, 2011 | 3.642 | 3.951 | 3.634 | 3.868 | 3,562,776 | +0.23(+6.22%) |
Aug 10, 2011 | 3.712 | 3.849 | 3.599 | 3.642 | 5,797,133 | -0.18(-4.61%) |
Aug 09, 2011 | 3.763 | 3.822 | 3.423 | 3.818 | 6,202,230 | +0.33(+9.53%) |
Aug 08, 2011 | 3.763 | 3.826 | 3.482 | 3.486 | 5,752,285 | -0.43(-11.07%) |
Aug 05, 2011 | 4.154 | 4.154 | 3.818 | 3.919 | 5,061,417 | -0.19(-4.66%) |
Aug 04, 2011 | 4.142 | 4.333 | 3.927 | 4.111 | 4,701,262 | -0.25(-5.73%) |
Aug 03, 2011 | 4.361 | 4.392 | 4.181 | 4.361 | 2,803,399 | +0.00(+0.00%) |
Aug 02, 2011 | 4.490 | 4.502 | 4.357 | 4.361 | 2,571,917 | -0.15(-3.38%) |
Aug 01, 2011 | 4.662 | 4.670 | 4.455 | 4.513 | 3,402,736 | -0.08(-1.79%) |
Jul 29, 2011 | 4.529 | 4.609 | 4.474 | 4.595 | 1,980,669 | +0.01(+0.26%) |
Jul 28, 2011 | 4.658 | 4.670 | 4.548 | 4.584 | 3,009,709 | -0.07(-1.59%) |
Jul 27, 2011 | 4.787 | 4.810 | 4.642 | 4.658 | 4,154,331 | -0.18(-3.64%) |
Jul 26, 2011 | 4.822 | 4.865 | 4.787 | 4.834 | 1,321,656 | +0.01(+0.24%) |
Jul 25, 2011 | 4.845 | 4.881 | 4.806 | 4.822 | 1,743,944 | -0.05(-1.04%) |
Jul 22, 2011 | 4.904 | 4.904 | 4.865 | 4.873 | 1,261,452 | +0.00(+0.00%) |
Jul 21, 2011 | 4.814 | 4.943 | 4.810 | 4.873 | 2,565,652 | +0.07(+1.38%) |
Jul 20, 2011 | 4.795 | 4.806 | 4.744 | 4.806 | 1,105,480 | +0.03(+0.57%) |
Jul 19, 2011 | 4.728 | 4.787 | 4.716 | 4.779 | 1,461,451 | +0.09(+2.00%) |
Jul 18, 2011 | 4.716 | 4.740 | 4.638 | 4.685 | 1,174,316 | -0.05(-1.07%) |
Jul 15, 2011 | 4.685 | 4.756 | 4.681 | 4.736 | 1,787,222 | +0.05(+1.17%) |
Jul 14, 2011 | 4.720 | 4.720 | 4.666 | 4.681 | 2,679,393 | -0.01(-0.17%) |
Jul 13, 2011 | 4.767 | 4.767 | 4.681 | 4.689 | 2,136,242 | -0.06(-1.23%) |
Jul 12, 2011 | 4.705 | 4.802 | 4.701 | 4.748 | 3,480,347 | +0.02(+0.50%) |
Jul 11, 2011 | 4.740 | 4.763 | 4.689 | 4.724 | 2,068,901 | -0.07(-1.39%) |
Jul 08, 2011 | 4.693 | 4.802 | 4.685 | 4.791 | 2,296,339 | +0.05(+0.99%) |
Jul 07, 2011 | 4.705 | 4.756 | 4.662 | 4.744 | 1,874,501 | +0.07(+1.59%) |
Jul 06, 2011 | 4.572 | 4.670 | 4.541 | 4.670 | 1,754,109 | +0.09(+1.96%) |
Jul 05, 2011 | 4.572 | 4.584 | 4.533 | 4.580 | 4,738,360 | +0.03(+0.60%) |