Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 3.722 | 3.728 | 3.647 | 3.691 | 8,308 | -0.06(-1.67%) |
Sep 29, 2011 | 3.772 | 3.822 | 3.735 | 3.753 | 8,892 | +0.04(+1.01%) |
Sep 28, 2011 | 3.747 | 3.772 | 3.697 | 3.716 | 17,178 | -0.06(-1.50%) |
Sep 27, 2011 | 3.753 | 3.847 | 3.753 | 3.772 | 29,795 | +0.06(+1.52%) |
Sep 26, 2011 | 3.641 | 3.722 | 3.584 | 3.716 | 41,101 | +0.08(+2.08%) |
Sep 23, 2011 | 3.559 | 3.640 | 3.534 | 3.640 | 20,716 | +0.05(+1.38%) |
Sep 22, 2011 | 3.634 | 3.678 | 3.553 | 3.590 | 40,525 | -0.16(-4.34%) |
Sep 21, 2011 | 3.803 | 3.885 | 3.747 | 3.753 | 26,458 | -0.11(-2.92%) |
Sep 20, 2011 | 3.866 | 3.876 | 3.835 | 3.866 | 6,224 | +0.04(+1.16%) |
Sep 19, 2011 | 3.828 | 3.830 | 3.747 | 3.822 | 20,198 | -0.09(-2.26%) |
Sep 16, 2011 | 3.954 | 3.954 | 3.864 | 3.910 | 8,306 | -0.01(-0.32%) |
Sep 15, 2011 | 3.872 | 3.948 | 3.872 | 3.922 | 31,878 | +0.11(+2.79%) |
Sep 14, 2011 | 3.778 | 3.847 | 3.728 | 3.816 | 72,922 | +0.03(+0.83%) |
Sep 13, 2011 | 3.722 | 3.785 | 3.716 | 3.785 | 31,500 | +0.04(+0.94%) |
Sep 12, 2011 | 3.791 | 3.803 | 3.684 | 3.750 | 46,396 | -0.10(-2.54%) |
Sep 09, 2011 | 3.929 | 3.929 | 3.760 | 3.847 | 43,090 | -0.16(-3.91%) |
Sep 08, 2011 | 4.004 | 4.004 | 3.973 | 4.004 | 15,625 | -0.04(-1.08%) |
Sep 07, 2011 | 3.998 | 4.048 | 3.929 | 4.048 | 17,635 | +0.11(+2.70%) |
Sep 06, 2011 | 3.985 | 3.985 | 3.822 | 3.941 | 43,204 | -0.14(-3.53%) |
Sep 02, 2011 | 4.161 | 4.161 | 4.085 | 4.085 | 41,494 | -0.13(-3.12%) |
Sep 01, 2011 | 4.217 | 4.267 | 4.198 | 4.217 | 109,608 | -0.04(-1.03%) |
Aug 31, 2011 | 4.179 | 4.325 | 4.148 | 4.261 | 24,684 | +0.13(+3.19%) |
Aug 30, 2011 | 4.054 | 4.154 | 4.048 | 4.129 | 15,664 | +0.02(+0.46%) |
Aug 29, 2011 | 4.067 | 4.172 | 4.067 | 4.110 | 57,593 | +0.08(+2.02%) |
Aug 26, 2011 | 3.966 | 4.067 | 3.960 | 4.029 | 13,171 | +0.08(+2.06%) |
Aug 25, 2011 | 4.104 | 4.104 | 3.948 | 3.948 | 8,128 | -0.15(-3.67%) |
Aug 24, 2011 | 4.029 | 4.098 | 3.998 | 4.098 | 19,080 | +0.08(+2.03%) |
Aug 23, 2011 | 3.998 | 4.073 | 3.961 | 4.016 | 61,507 | +0.02(+0.47%) |
Aug 22, 2011 | 4.054 | 4.085 | 3.957 | 3.998 | 5,981 | +0.04(+1.11%) |
Aug 19, 2011 | 3.979 | 4.098 | 3.891 | 3.954 | 34,195 | -0.06(-1.56%) |
Aug 18, 2011 | 4.161 | 4.173 | 4.010 | 4.016 | 45,629 | -0.26(-6.01%) |
Aug 17, 2011 | 4.261 | 4.311 | 4.255 | 4.273 | 35,673 | +0.00(+0.00%) |
Aug 16, 2011 | 4.292 | 4.324 | 4.242 | 4.273 | 39,286 | -0.11(-2.43%) |
Aug 15, 2011 | 4.204 | 4.380 | 4.204 | 4.380 | 59,772 | +0.14(+3.25%) |
Aug 12, 2011 | 4.123 | 4.242 | 4.104 | 4.242 | 35,780 | +0.21(+5.29%) |
Aug 11, 2011 | 3.991 | 4.142 | 3.954 | 4.029 | 26,551 | +0.12(+3.04%) |
Aug 10, 2011 | 4.042 | 4.048 | 3.879 | 3.910 | 71,800 | -0.18(-4.35%) |
Aug 09, 2011 | 4.161 | 4.117 | 3.879 | 4.088 | 66,470 | +0.14(+3.56%) |
Aug 08, 2011 | 4.161 | 4.217 | 3.891 | 3.948 | 85,168 | -0.34(-8.03%) |
Aug 05, 2011 | 4.367 | 4.455 | 4.104 | 4.292 | 307,455 | -0.02(-0.44%) |
Aug 04, 2011 | 4.549 | 4.549 | 4.305 | 4.311 | 118,306 | -0.28(-6.14%) |
Aug 03, 2011 | 4.687 | 4.687 | 4.556 | 4.593 | 7,301 | -0.08(-1.61%) |
Aug 02, 2011 | 4.756 | 4.775 | 4.668 | 4.668 | 43,027 | -0.16(-3.37%) |
Aug 01, 2011 | 4.862 | 4.881 | 4.687 | 4.831 | 28,291 | +0.02(+0.39%) |
Jul 29, 2011 | 4.793 | 4.894 | 4.762 | 4.812 | 47,938 | -0.07(-1.41%) |
Jul 28, 2011 | 4.925 | 4.925 | 4.856 | 4.881 | 10,533 | -0.01(-0.26%) |
Jul 27, 2011 | 5.038 | 5.038 | 4.894 | 4.894 | 26,075 | -0.14(-2.86%) |
Jul 26, 2011 | 5.000 | 5.038 | 4.981 | 5.038 | 22,140 | +0.04(+0.75%) |
Jul 25, 2011 | 4.988 | 5.006 | 4.981 | 5.000 | 31,581 | -0.03(-0.50%) |
Jul 22, 2011 | 5.025 | 5.025 | 5.025 | 5.025 | 6,232 | +0.02(+0.38%) |
Jul 21, 2011 | 4.925 | 5.013 | 4.925 | 5.006 | 36,706 | +0.10(+2.04%) |
Jul 20, 2011 | 4.862 | 4.912 | 4.837 | 4.906 | 3,866 | +0.06(+1.16%) |
Jul 19, 2011 | 4.806 | 4.862 | 4.806 | 4.850 | 10,383 | +0.06(+1.31%) |
Jul 18, 2011 | 4.812 | 4.831 | 4.762 | 4.787 | 17,430 | -0.09(-1.93%) |
Jul 15, 2011 | 4.894 | 4.944 | 4.875 | 4.881 | 11,602 | -0.01(-0.26%) |
Jul 14, 2011 | 4.931 | 4.975 | 4.862 | 4.894 | 29,960 | -0.03(-0.51%) |
Jul 13, 2011 | 4.869 | 4.956 | 4.869 | 4.919 | 43,331 | +0.08(+1.68%) |
Jul 12, 2011 | 4.919 | 5.119 | 4.762 | 4.837 | 127,023 | -0.11(-2.15%) |
Jul 11, 2011 | 5.050 | 5.057 | 4.912 | 4.944 | 42,336 | -0.21(-4.13%) |
Jul 08, 2011 | 5.157 | 5.213 | 5.138 | 5.157 | 53,963 | -0.08(-1.44%) |
Jul 07, 2011 | 5.226 | 5.232 | 5.220 | 5.232 | 15,592 | +0.04(+0.72%) |
Jul 06, 2011 | 5.201 | 5.201 | 5.123 | 5.194 | 57,667 | -0.01(-0.24%) |
Jul 05, 2011 | 5.226 | 5.232 | 5.188 | 5.207 | 16,580 | -0.06(-1.07%) |