Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 3.910 | 3.990 | 3.830 | 3.830 | 42,906 | -0.16(-4.01%) |
Sep 29, 2011 | 4.030 | 4.050 | 3.870 | 3.990 | 58,179 | +0.05(+1.27%) |
Sep 28, 2011 | 4.260 | 4.390 | 3.940 | 3.940 | 55,356 | -0.31(-7.29%) |
Sep 27, 2011 | 4.170 | 4.290 | 4.040 | 4.250 | 131,534 | +0.31(+7.87%) |
Sep 26, 2011 | 3.740 | 3.940 | 3.740 | 3.940 | 41,293 | +0.20(+5.35%) |
Sep 23, 2011 | 3.720 | 3.780 | 3.640 | 3.740 | 48,030 | +0.02(+0.54%) |
Sep 22, 2011 | 3.770 | 3.960 | 3.680 | 3.720 | 99,325 | -0.12(-3.12%) |
Sep 21, 2011 | 3.960 | 4.030 | 3.840 | 3.840 | 69,189 | -0.13(-3.27%) |
Sep 20, 2011 | 4.010 | 4.140 | 3.970 | 3.970 | 70,428 | -0.01(-0.25%) |
Sep 19, 2011 | 3.970 | 4.030 | 3.900 | 3.980 | 39,969 | -0.07(-1.73%) |
Sep 16, 2011 | 4.110 | 4.110 | 3.998 | 4.050 | 60,178 | -0.03(-0.74%) |
Sep 15, 2011 | 4.100 | 4.160 | 3.970 | 4.080 | 43,613 | +0.00(+0.00%) |
Sep 14, 2011 | 4.080 | 4.130 | 3.990 | 4.080 | 64,342 | +0.02(+0.49%) |
Sep 13, 2011 | 3.980 | 4.100 | 3.820 | 4.060 | 74,507 | +0.11(+2.78%) |
Sep 12, 2011 | 3.720 | 4.000 | 3.720 | 3.950 | 68,431 | +0.16(+4.22%) |
Sep 09, 2011 | 3.860 | 3.950 | 3.710 | 3.790 | 119,043 | -0.13(-3.32%) |
Sep 08, 2011 | 3.860 | 4.070 | 3.743 | 3.920 | 143,451 | -0.10(-2.49%) |
Sep 07, 2011 | 3.940 | 4.060 | 3.870 | 4.020 | 62,084 | +0.17(+4.42%) |
Sep 06, 2011 | 3.690 | 3.930 | 3.690 | 3.850 | 74,768 | +0.09(+2.39%) |
Sep 02, 2011 | 3.910 | 4.140 | 3.760 | 3.760 | 118,773 | -0.26(-6.47%) |
Sep 01, 2011 | 3.530 | 4.090 | 3.530 | 4.020 | 124,978 | +0.15(+3.88%) |
Aug 31, 2011 | 3.770 | 3.880 | 3.760 | 3.870 | 111,126 | +0.13(+3.48%) |
Aug 30, 2011 | 3.760 | 3.870 | 3.660 | 3.740 | 67,284 | -0.05(-1.32%) |
Aug 29, 2011 | 3.730 | 3.850 | 3.700 | 3.790 | 46,482 | +0.10(+2.71%) |
Aug 26, 2011 | 3.540 | 3.700 | 3.540 | 3.690 | 38,863 | +0.14(+3.94%) |
Aug 25, 2011 | 3.710 | 3.710 | 3.540 | 3.550 | 45,292 | -0.16(-4.31%) |
Aug 24, 2011 | 3.720 | 3.770 | 3.620 | 3.710 | 25,674 | -0.03(-0.80%) |
Aug 23, 2011 | 3.620 | 3.770 | 3.590 | 3.740 | 60,305 | +0.14(+3.89%) |
Aug 22, 2011 | 3.630 | 3.670 | 3.540 | 3.600 | 39,285 | +0.06(+1.69%) |
Aug 19, 2011 | 3.540 | 3.620 | 3.490 | 3.540 | 69,946 | +0.00(+0.00%) |
Aug 18, 2011 | 3.610 | 3.710 | 3.540 | 3.540 | 72,726 | -0.19(-5.09%) |
Aug 17, 2011 | 3.660 | 3.860 | 3.660 | 3.730 | 48,283 | +0.00(+0.00%) |
Aug 16, 2011 | 3.770 | 3.880 | 3.710 | 3.730 | 56,980 | -0.09(-2.36%) |
Aug 15, 2011 | 3.760 | 3.840 | 3.720 | 3.820 | 51,911 | +0.10(+2.69%) |
Aug 12, 2011 | 3.800 | 3.890 | 3.700 | 3.720 | 89,347 | -0.03(-0.80%) |
Aug 11, 2011 | 3.530 | 3.810 | 3.530 | 3.750 | 112,343 | +0.21(+5.93%) |
Aug 10, 2011 | 3.690 | 3.720 | 3.500 | 3.540 | 165,750 | -0.27(-7.09%) |
Aug 09, 2011 | 3.660 | 3.840 | 3.520 | 3.810 | 153,229 | +0.31(+8.86%) |
Aug 08, 2011 | 3.660 | 3.860 | 3.500 | 3.500 | 263,647 | -0.44(-11.17%) |
Aug 05, 2011 | 4.120 | 4.150 | 3.710 | 3.940 | 250,955 | -0.21(-5.06%) |
Aug 04, 2011 | 4.460 | 4.460 | 4.150 | 4.150 | 184,928 | -0.36(-7.98%) |
Aug 03, 2011 | 4.390 | 4.530 | 4.280 | 4.510 | 98,466 | +0.03(+0.67%) |
Aug 02, 2011 | 4.600 | 4.680 | 4.020 | 4.480 | 154,924 | -0.15(-3.24%) |
Aug 01, 2011 | 4.770 | 4.850 | 4.580 | 4.630 | 76,093 | -0.12(-2.53%) |
Jul 29, 2011 | 4.900 | 4.910 | 4.520 | 4.750 | 65,212 | +0.08(+1.71%) |
Jul 28, 2011 | 4.520 | 4.670 | 4.400 | 4.670 | 107,102 | +0.09(+1.97%) |
Jul 27, 2011 | 4.730 | 4.730 | 4.580 | 4.580 | 95,248 | -0.15(-3.17%) |
Jul 26, 2011 | 4.770 | 4.790 | 4.710 | 4.730 | 73,594 | -0.04(-0.84%) |
Jul 25, 2011 | 4.830 | 4.950 | 4.760 | 4.770 | 48,235 | -0.14(-2.85%) |
Jul 22, 2011 | 4.910 | 4.950 | 4.860 | 4.910 | 69,358 | +0.01(+0.20%) |
Jul 21, 2011 | 4.830 | 4.979 | 4.820 | 4.900 | 128,608 | +0.11(+2.30%) |
Jul 20, 2011 | 4.760 | 4.960 | 4.600 | 4.790 | 195,831 | +0.09(+1.91%) |
Jul 19, 2011 | 4.680 | 4.770 | 4.630 | 4.700 | 180,007 | -0.01(-0.21%) |
Jul 18, 2011 | 4.720 | 4.780 | 4.500 | 4.710 | 334,093 | -0.02(-0.42%) |
Jul 15, 2011 | 4.750 | 4.784 | 4.660 | 4.730 | 159,733 | -0.05(-1.05%) |
Jul 14, 2011 | 4.870 | 4.900 | 4.740 | 4.780 | 150,860 | -0.13(-2.65%) |
Jul 13, 2011 | 4.960 | 4.990 | 4.800 | 4.910 | 124,324 | +0.04(+0.82%) |
Jul 12, 2011 | 4.920 | 4.980 | 4.820 | 4.870 | 136,617 | -0.10(-2.01%) |
Jul 11, 2011 | 5.000 | 5.010 | 4.880 | 4.970 | 181,482 | -0.05(-1.00%) |
Jul 08, 2011 | 5.080 | 5.113 | 4.970 | 5.020 | 171,075 | -0.09(-1.76%) |
Jul 07, 2011 | 5.050 | 5.130 | 5.000 | 5.110 | 127,950 | +0.05(+0.99%) |
Jul 06, 2011 | 5.000 | 5.060 | 5.000 | 5.060 | 71,804 | +0.03(+0.60%) |
Jul 05, 2011 | 5.060 | 5.090 | 4.990 | 5.030 | 96,929 | -0.06(-1.18%) |