Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 3.900 | 3.960 | 3.900 | 3.950 | 153,939 | +0.06(+1.54%) |
Aug 30, 2011 | 3.870 | 3.930 | 3.837 | 3.890 | 93,987 | +0.00(+0.00%) |
Aug 29, 2011 | 3.790 | 3.890 | 3.790 | 3.890 | 157,623 | +0.15(+4.01%) |
Aug 26, 2011 | 3.720 | 3.760 | 3.630 | 3.740 | 105,781 | +0.02(+0.54%) |
Aug 25, 2011 | 3.790 | 3.840 | 3.670 | 3.720 | 193,578 | -0.04(-1.06%) |
Aug 24, 2011 | 3.730 | 3.780 | 3.680 | 3.760 | 146,984 | +0.04(+1.08%) |
Aug 23, 2011 | 3.660 | 3.720 | 3.630 | 3.720 | 151,267 | +0.05(+1.36%) |
Aug 22, 2011 | 3.750 | 3.760 | 3.610 | 3.670 | 121,063 | -0.01(-0.27%) |
Aug 19, 2011 | 3.650 | 3.770 | 3.640 | 3.680 | 240,533 | -0.06(-1.60%) |
Aug 18, 2011 | 3.770 | 3.800 | 3.711 | 3.740 | 236,382 | -0.16(-4.10%) |
Aug 17, 2011 | 3.910 | 3.940 | 3.880 | 3.900 | 123,232 | +0.01(+0.26%) |
Aug 16, 2011 | 3.830 | 3.920 | 3.810 | 3.890 | 175,170 | +0.01(+0.26%) |
Aug 15, 2011 | 3.720 | 3.880 | 3.720 | 3.880 | 193,387 | +0.15(+4.02%) |
Aug 12, 2011 | 3.710 | 3.770 | 3.680 | 3.730 | 317,887 | +0.06(+1.63%) |
Aug 11, 2011 | 3.520 | 3.730 | 3.520 | 3.670 | 422,853 | +0.17(+4.86%) |
Aug 10, 2011 | 3.440 | 3.640 | 3.440 | 3.500 | 383,378 | -0.02(-0.57%) |
Aug 09, 2011 | 3.780 | 3.520 | 3.190 | 3.520 | 943,410 | +0.20(+6.02%) |
Aug 08, 2011 | 3.520 | 3.570 | 3.310 | 3.320 | 602,412 | -0.45(-11.93%) |
Aug 05, 2011 | 3.860 | 3.880 | 3.553 | 3.770 | 400,255 | -0.09(-2.33%) |
Aug 04, 2011 | 4.010 | 4.050 | 3.830 | 3.860 | 202,603 | -0.22(-5.39%) |
Aug 03, 2011 | 4.050 | 4.080 | 3.940 | 4.080 | 332,284 | +0.03(+0.75%) |
Aug 02, 2011 | 4.140 | 4.170 | 4.040 | 4.050 | 253,633 | -0.12(-2.89%) |
Aug 01, 2011 | 4.190 | 4.220 | 4.130 | 4.170 | 275,009 | +0.01(+0.24%) |
Jul 29, 2011 | 4.170 | 4.200 | 4.100 | 4.160 | 263,500 | -0.05(-1.19%) |
Jul 28, 2011 | 4.250 | 4.250 | 4.180 | 4.210 | 156,133 | -0.03(-0.71%) |
Jul 27, 2011 | 4.340 | 4.340 | 4.220 | 4.240 | 143,038 | -0.13(-2.97%) |
Jul 26, 2011 | 4.350 | 4.370 | 4.320 | 4.370 | 175,651 | +0.02(+0.46%) |
Jul 25, 2011 | 4.360 | 4.400 | 4.320 | 4.350 | 147,853 | -0.05(-1.14%) |
Jul 22, 2011 | 4.430 | 4.430 | 4.390 | 4.400 | 172,720 | -0.04(-0.90%) |
Jul 21, 2011 | 4.410 | 4.460 | 4.400 | 4.440 | 112,159 | +0.04(+0.91%) |
Jul 20, 2011 | 4.380 | 4.400 | 4.330 | 4.400 | 92,239 | +0.04(+0.92%) |
Jul 19, 2011 | 4.320 | 4.380 | 4.320 | 4.360 | 141,719 | +0.05(+1.16%) |
Jul 18, 2011 | 4.350 | 4.360 | 4.280 | 4.310 | 93,923 | -0.09(-2.05%) |
Jul 15, 2011 | 4.330 | 4.400 | 4.310 | 4.400 | 147,663 | +0.07(+1.62%) |
Jul 14, 2011 | 4.370 | 4.370 | 4.290 | 4.330 | 192,086 | -0.02(-0.46%) |
Jul 13, 2011 | 4.390 | 4.400 | 4.340 | 4.350 | 124,243 | -0.06(-1.36%) |
Jul 12, 2011 | 4.390 | 4.430 | 4.360 | 4.410 | 245,368 | +0.01(+0.23%) |
Jul 11, 2011 | 4.400 | 4.410 | 4.380 | 4.400 | 258,354 | -0.04(-0.90%) |
Jul 08, 2011 | 4.400 | 4.440 | 4.370 | 4.440 | 146,727 | +0.00(+0.00%) |
Jul 07, 2011 | 4.400 | 4.460 | 4.400 | 4.440 | 188,274 | +0.05(+1.14%) |
Jul 06, 2011 | 4.350 | 4.400 | 4.350 | 4.390 | 67,047 | +0.02(+0.46%) |
Jul 05, 2011 | 4.340 | 4.380 | 4.330 | 4.370 | 112,001 | +0.01(+0.23%) |
Jul 01, 2011 | 4.310 | 4.370 | 4.290 | 4.360 | 109,002 | +0.06(+1.40%) |
Jun 30, 2011 | 4.300 | 4.310 | 4.260 | 4.300 | 70,481 | +0.02(+0.47%) |
Jun 29, 2011 | 4.250 | 4.290 | 4.232 | 4.280 | 96,550 | +0.05(+1.18%) |
Jun 28, 2011 | 4.210 | 4.230 | 4.200 | 4.230 | 91,432 | +0.07(+1.68%) |
Jun 27, 2011 | 4.190 | 4.230 | 4.160 | 4.160 | 382,389 | -0.05(-1.19%) |
Jun 24, 2011 | 4.220 | 4.250 | 4.170 | 4.210 | 118,250 | -0.02(-0.47%) |
Jun 23, 2011 | 4.220 | 4.240 | 4.180 | 4.230 | 238,124 | -0.05(-1.17%) |
Jun 22, 2011 | 4.280 | 4.300 | 4.260 | 4.280 | 113,637 | +0.02(+0.47%) |
Jun 21, 2011 | 4.230 | 4.280 | 4.224 | 4.260 | 84,041 | +0.05(+1.19%) |
Jun 20, 2011 | 4.210 | 4.240 | 4.190 | 4.210 | 165,739 | +0.05(+1.20%) |
Jun 17, 2011 | 4.130 | 4.180 | 4.120 | 4.160 | 106,011 | +0.04(+0.97%) |
Jun 16, 2011 | 4.060 | 4.120 | 4.050 | 4.120 | 349,209 | +0.05(+1.23%) |
Jun 15, 2011 | 4.120 | 4.140 | 4.061 | 4.070 | 158,804 | -0.08(-1.93%) |
Jun 14, 2011 | 4.110 | 4.190 | 4.110 | 4.150 | 146,118 | +0.06(+1.47%) |
Jun 13, 2011 | 4.100 | 4.170 | 4.040 | 4.090 | 188,696 | -0.02(-0.49%) |
Jun 10, 2011 | 4.260 | 4.260 | 4.090 | 4.110 | 198,958 | -0.15(-3.52%) |
Jun 09, 2011 | 4.260 | 4.290 | 4.250 | 4.260 | 96,331 | -0.01(-0.23%) |
Jun 08, 2011 | 4.290 | 4.300 | 4.250 | 4.270 | 170,654 | -0.05(-1.16%) |
Jun 07, 2011 | 4.290 | 4.340 | 4.290 | 4.320 | 98,639 | +0.06(+1.41%) |
Jun 06, 2011 | 4.320 | 4.350 | 4.260 | 4.260 | 170,054 | -0.08(-1.84%) |