Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 3.945 | 3.953 | 3.762 | 3.762 | 885,065 | -0.19(-4.83%) |
Sep 29, 2011 | 3.921 | 3.965 | 3.917 | 3.953 | 346,775 | +0.05(+1.33%) |
Sep 28, 2011 | 3.889 | 3.937 | 3.849 | 3.901 | 561,379 | +0.00(+0.00%) |
Sep 27, 2011 | 3.841 | 3.933 | 3.818 | 3.901 | 1,006,943 | +0.10(+2.62%) |
Sep 26, 2011 | 3.806 | 3.821 | 3.742 | 3.802 | 1,102,995 | -0.00(-0.10%) |
Sep 23, 2011 | 3.965 | 3.981 | 3.754 | 3.806 | 1,893,202 | -0.14(-3.63%) |
Sep 22, 2011 | 4.013 | 4.021 | 3.933 | 3.949 | 947,190 | -0.13(-3.12%) |
Sep 21, 2011 | 4.084 | 4.104 | 4.053 | 4.076 | 440,451 | -0.02(-0.39%) |
Sep 20, 2011 | 4.088 | 4.108 | 4.060 | 4.092 | 913,995 | -0.01(-0.19%) |
Sep 19, 2011 | 4.124 | 4.136 | 4.036 | 4.100 | 888,027 | -0.03(-0.79%) |
Sep 16, 2011 | 4.180 | 4.192 | 4.120 | 4.133 | 1,114,079 | -0.06(-1.41%) |
Sep 15, 2011 | 4.196 | 4.220 | 4.188 | 4.192 | 671,431 | +0.00(+0.00%) |
Sep 14, 2011 | 4.220 | 4.228 | 4.192 | 4.192 | 555,930 | -0.02(-0.43%) |
Sep 13, 2011 | 4.198 | 4.222 | 4.182 | 4.210 | 667,890 | +0.01(+0.28%) |
Sep 12, 2011 | 4.237 | 4.241 | 4.174 | 4.198 | 684,193 | -0.02(-0.56%) |
Sep 09, 2011 | 4.285 | 4.285 | 4.202 | 4.222 | 477,258 | -0.04(-1.02%) |
Sep 08, 2011 | 4.237 | 4.285 | 4.233 | 4.265 | 593,372 | +0.02(+0.56%) |
Sep 07, 2011 | 4.241 | 4.277 | 4.218 | 4.241 | 887,310 | +0.01(+0.28%) |
Sep 06, 2011 | 4.218 | 4.273 | 4.182 | 4.229 | 1,308,722 | -0.07(-1.66%) |
Sep 02, 2011 | 4.376 | 4.396 | 4.301 | 4.301 | 1,053,108 | -0.13(-2.86%) |
Sep 01, 2011 | 4.471 | 4.499 | 4.404 | 4.428 | 565,536 | -0.05(-1.15%) |
Aug 31, 2011 | 4.479 | 4.511 | 4.443 | 4.479 | 731,558 | -0.01(-0.26%) |
Aug 30, 2011 | 4.372 | 4.554 | 4.349 | 4.491 | 814,227 | +0.10(+2.26%) |
Aug 29, 2011 | 4.340 | 4.400 | 4.313 | 4.392 | 399,620 | +0.06(+1.47%) |
Aug 26, 2011 | 4.241 | 4.352 | 4.241 | 4.329 | 455,525 | +0.06(+1.30%) |
Aug 25, 2011 | 4.297 | 4.333 | 4.233 | 4.273 | 474,980 | -0.01(-0.28%) |
Aug 24, 2011 | 4.253 | 4.301 | 4.245 | 4.285 | 486,479 | +0.00(+0.09%) |
Aug 23, 2011 | 4.241 | 4.329 | 4.241 | 4.281 | 431,611 | +0.04(+1.03%) |
Aug 22, 2011 | 4.321 | 4.321 | 4.229 | 4.237 | 419,328 | -0.01(-0.28%) |
Aug 19, 2011 | 4.253 | 4.321 | 4.237 | 4.249 | 377,051 | -0.03(-0.65%) |
Aug 18, 2011 | 4.317 | 4.329 | 4.225 | 4.277 | 563,114 | -0.11(-2.53%) |
Aug 17, 2011 | 4.340 | 4.388 | 4.321 | 4.388 | 397,616 | +0.08(+1.93%) |
Aug 16, 2011 | 4.245 | 4.336 | 4.245 | 4.305 | 696,307 | +0.03(+0.74%) |
Aug 15, 2011 | 4.269 | 4.325 | 4.253 | 4.273 | 775,894 | -0.02(-0.51%) |
Aug 12, 2011 | 4.244 | 4.319 | 4.233 | 4.295 | 529,230 | +0.00(+0.00%) |
Aug 11, 2011 | 4.125 | 4.303 | 4.107 | 4.295 | 523,702 | +0.15(+3.62%) |
Aug 10, 2011 | 4.105 | 4.334 | 4.038 | 4.145 | 995,368 | +0.04(+0.86%) |
Aug 09, 2011 | 4.141 | 4.172 | 4.011 | 4.109 | 908,262 | +0.10(+2.46%) |
Aug 08, 2011 | 4.141 | 4.172 | 4.007 | 4.011 | 1,396,309 | -0.21(-4.87%) |
Aug 05, 2011 | 4.311 | 4.350 | 4.129 | 4.216 | 1,278,243 | -0.13(-3.00%) |
Aug 04, 2011 | 4.413 | 4.441 | 4.334 | 4.346 | 798,569 | -0.09(-1.96%) |
Aug 03, 2011 | 4.405 | 4.433 | 4.303 | 4.433 | 834,668 | +0.03(+0.63%) |
Aug 02, 2011 | 4.362 | 4.441 | 4.342 | 4.405 | 742,837 | +0.05(+1.18%) |
Aug 01, 2011 | 4.326 | 4.362 | 4.306 | 4.354 | 607,051 | +0.08(+1.94%) |
Jul 29, 2011 | 4.303 | 4.330 | 4.244 | 4.271 | 572,533 | -0.06(-1.37%) |
Jul 28, 2011 | 4.263 | 4.370 | 4.263 | 4.330 | 483,947 | +0.05(+1.20%) |
Jul 27, 2011 | 4.330 | 4.354 | 4.279 | 4.279 | 695,341 | -0.08(-1.81%) |
Jul 26, 2011 | 4.374 | 4.401 | 4.334 | 4.358 | 570,808 | -0.03(-0.63%) |
Jul 25, 2011 | 4.382 | 4.417 | 4.370 | 4.386 | 652,828 | -0.04(-0.80%) |
Jul 22, 2011 | 4.413 | 4.421 | 4.395 | 4.421 | 459,091 | +0.03(+0.63%) |
Jul 21, 2011 | 4.366 | 4.421 | 4.323 | 4.394 | 408,256 | +0.05(+1.18%) |
Jul 20, 2011 | 4.311 | 4.354 | 4.307 | 4.342 | 288,316 | +0.03(+0.64%) |
Jul 19, 2011 | 4.366 | 4.378 | 4.303 | 4.315 | 456,760 | +0.00(+0.09%) |
Jul 18, 2011 | 4.374 | 4.390 | 4.307 | 4.311 | 456,160 | -0.06(-1.44%) |
Jul 15, 2011 | 4.382 | 4.405 | 4.370 | 4.374 | 351,556 | -0.02(-0.45%) |
Jul 14, 2011 | 4.386 | 4.401 | 4.362 | 4.394 | 334,837 | +0.01(+0.27%) |
Jul 13, 2011 | 4.350 | 4.401 | 4.326 | 4.382 | 535,183 | +0.06(+1.32%) |
Jul 12, 2011 | 4.340 | 4.368 | 4.324 | 4.324 | 449,492 | -0.06(-1.26%) |
Jul 11, 2011 | 4.379 | 4.391 | 4.348 | 4.379 | 368,247 | +0.00(+0.00%) |
Jul 08, 2011 | 4.324 | 4.379 | 4.324 | 4.379 | 248,491 | +0.04(+0.91%) |
Jul 07, 2011 | 4.368 | 4.372 | 4.324 | 4.340 | 581,226 | -0.00(-0.09%) |
Jul 06, 2011 | 4.324 | 4.360 | 4.324 | 4.344 | 486,179 | +0.01(+0.27%) |
Jul 05, 2011 | 4.332 | 4.360 | 4.313 | 4.332 | 456,711 | -0.00(-0.09%) |