Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 4.479 | 4.510 | 4.443 | 4.479 | 731,658 | -0.01(-0.26%) |
Aug 30, 2011 | 4.372 | 4.554 | 4.348 | 4.490 | 814,339 | +0.10(+2.26%) |
Aug 29, 2011 | 4.340 | 4.399 | 4.312 | 4.391 | 399,674 | +0.06(+1.47%) |
Aug 26, 2011 | 4.241 | 4.352 | 4.241 | 4.328 | 455,587 | +0.06(+1.30%) |
Aug 25, 2011 | 4.296 | 4.332 | 4.233 | 4.272 | 475,045 | -0.01(-0.28%) |
Aug 24, 2011 | 4.253 | 4.300 | 4.245 | 4.284 | 486,546 | +0.00(+0.09%) |
Aug 23, 2011 | 4.241 | 4.328 | 4.241 | 4.280 | 431,670 | +0.04(+1.03%) |
Aug 22, 2011 | 4.320 | 4.320 | 4.229 | 4.237 | 419,385 | -0.01(-0.28%) |
Aug 19, 2011 | 4.253 | 4.320 | 4.237 | 4.249 | 377,102 | -0.03(-0.65%) |
Aug 18, 2011 | 4.316 | 4.328 | 4.225 | 4.276 | 563,191 | -0.11(-2.53%) |
Aug 17, 2011 | 4.340 | 4.387 | 4.320 | 4.387 | 397,671 | +0.08(+1.93%) |
Aug 16, 2011 | 4.245 | 4.335 | 4.245 | 4.304 | 696,403 | +0.03(+0.74%) |
Aug 15, 2011 | 4.269 | 4.324 | 4.253 | 4.272 | 776,000 | -0.02(-0.51%) |
Aug 12, 2011 | 4.243 | 4.318 | 4.232 | 4.294 | 529,302 | +0.00(+0.00%) |
Aug 11, 2011 | 4.125 | 4.302 | 4.106 | 4.294 | 523,774 | +0.15(+3.62%) |
Aug 10, 2011 | 4.105 | 4.334 | 4.038 | 4.144 | 995,505 | +0.04(+0.86%) |
Aug 09, 2011 | 4.140 | 4.172 | 4.010 | 4.109 | 908,387 | +0.10(+2.46%) |
Aug 08, 2011 | 4.140 | 4.172 | 4.006 | 4.010 | 1,396,500 | -0.21(-4.87%) |
Aug 05, 2011 | 4.310 | 4.350 | 4.128 | 4.215 | 1,278,418 | -0.13(-3.00%) |
Aug 04, 2011 | 4.413 | 4.440 | 4.334 | 4.346 | 798,678 | -0.09(-1.96%) |
Aug 03, 2011 | 4.405 | 4.432 | 4.302 | 4.432 | 834,782 | +0.03(+0.63%) |
Aug 02, 2011 | 4.361 | 4.440 | 4.342 | 4.405 | 742,939 | +0.05(+1.18%) |
Aug 01, 2011 | 4.326 | 4.361 | 4.306 | 4.353 | 607,135 | +0.08(+1.94%) |
Jul 29, 2011 | 4.302 | 4.330 | 4.243 | 4.271 | 572,612 | -0.06(-1.37%) |
Jul 28, 2011 | 4.263 | 4.369 | 4.263 | 4.330 | 484,014 | +0.05(+1.20%) |
Jul 27, 2011 | 4.330 | 4.353 | 4.278 | 4.278 | 695,436 | -0.08(-1.81%) |
Jul 26, 2011 | 4.373 | 4.401 | 4.334 | 4.357 | 570,886 | -0.03(-0.63%) |
Jul 25, 2011 | 4.381 | 4.417 | 4.369 | 4.385 | 652,917 | -0.04(-0.80%) |
Jul 22, 2011 | 4.413 | 4.421 | 4.394 | 4.421 | 459,154 | +0.03(+0.63%) |
Jul 21, 2011 | 4.365 | 4.421 | 4.322 | 4.393 | 408,312 | +0.05(+1.18%) |
Jul 20, 2011 | 4.310 | 4.353 | 4.306 | 4.342 | 288,355 | +0.03(+0.64%) |
Jul 19, 2011 | 4.365 | 4.377 | 4.302 | 4.314 | 456,823 | +0.00(+0.09%) |
Jul 18, 2011 | 4.373 | 4.389 | 4.306 | 4.310 | 456,222 | -0.06(-1.44%) |
Jul 15, 2011 | 4.381 | 4.405 | 4.369 | 4.373 | 351,604 | -0.02(-0.45%) |
Jul 14, 2011 | 4.385 | 4.401 | 4.361 | 4.393 | 334,883 | +0.01(+0.27%) |
Jul 13, 2011 | 4.350 | 4.401 | 4.326 | 4.381 | 535,256 | +0.06(+1.32%) |
Jul 12, 2011 | 4.340 | 4.367 | 4.324 | 4.324 | 449,553 | -0.06(-1.26%) |
Jul 11, 2011 | 4.379 | 4.391 | 4.347 | 4.379 | 368,297 | +0.00(+0.00%) |
Jul 08, 2011 | 4.324 | 4.379 | 4.324 | 4.379 | 248,525 | +0.04(+0.91%) |
Jul 07, 2011 | 4.367 | 4.371 | 4.324 | 4.340 | 581,306 | -0.00(-0.09%) |
Jul 06, 2011 | 4.324 | 4.359 | 4.324 | 4.344 | 486,246 | +0.01(+0.27%) |
Jul 05, 2011 | 4.332 | 4.359 | 4.312 | 4.332 | 456,773 | -0.00(-0.09%) |
Jul 01, 2011 | 4.340 | 4.359 | 4.292 | 4.336 | 505,995 | +0.01(+0.27%) |
Jun 30, 2011 | 4.340 | 4.344 | 4.300 | 4.324 | 465,522 | +0.01(+0.27%) |
Jun 29, 2011 | 4.304 | 4.328 | 4.285 | 4.312 | 295,839 | -0.01(-0.18%) |
Jun 28, 2011 | 4.351 | 4.351 | 4.300 | 4.320 | 407,249 | +0.01(+0.18%) |
Jun 27, 2011 | 4.300 | 4.332 | 4.292 | 4.312 | 633,374 | -0.00(-0.09%) |
Jun 24, 2011 | 4.292 | 4.340 | 4.288 | 4.316 | 374,378 | +0.00(+0.09%) |
Jun 23, 2011 | 4.285 | 4.312 | 4.261 | 4.312 | 466,161 | +0.04(+0.83%) |
Jun 22, 2011 | 4.233 | 4.277 | 4.226 | 4.277 | 417,173 | +0.05(+1.12%) |
Jun 21, 2011 | 4.285 | 4.285 | 4.218 | 4.230 | 581,843 | -0.03(-0.65%) |
Jun 20, 2011 | 4.248 | 4.269 | 4.230 | 4.257 | 581,723 | +0.01(+0.28%) |
Jun 17, 2011 | 4.292 | 4.292 | 4.190 | 4.245 | 839,682 | +0.03(+0.75%) |
Jun 16, 2011 | 4.257 | 4.277 | 4.190 | 4.214 | 578,095 | -0.03(-0.65%) |
Jun 15, 2011 | 4.241 | 4.285 | 4.218 | 4.241 | 643,533 | -0.03(-0.74%) |
Jun 14, 2011 | 4.241 | 4.285 | 4.230 | 4.273 | 504,377 | +0.06(+1.54%) |
Jun 13, 2011 | 4.259 | 4.290 | 4.196 | 4.208 | 673,464 | -0.07(-1.56%) |
Jun 10, 2011 | 4.306 | 4.314 | 4.227 | 4.274 | 632,818 | -0.03(-0.73%) |
Jun 09, 2011 | 4.267 | 4.306 | 4.231 | 4.306 | 480,534 | +0.04(+0.92%) |
Jun 08, 2011 | 4.212 | 4.271 | 4.204 | 4.267 | 526,567 | +0.04(+1.02%) |
Jun 07, 2011 | 4.278 | 4.294 | 4.204 | 4.224 | 766,915 | +0.01(+0.19%) |
Jun 06, 2011 | 4.184 | 4.286 | 4.181 | 4.216 | 794,968 | +0.00(+0.09%) |