Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 3.630 | 3.640 | 3.460 | 3.560 | 18,697 | -0.08(-2.20%) |
Sep 29, 2011 | 3.650 | 3.650 | 3.590 | 3.640 | 7,200 | +0.04(+1.11%) |
Sep 28, 2011 | 3.680 | 3.700 | 3.600 | 3.600 | 7,872 | -0.07(-1.90%) |
Sep 27, 2011 | 3.720 | 3.720 | 3.638 | 3.670 | 23,362 | +0.01(+0.40%) |
Sep 26, 2011 | 3.810 | 3.850 | 3.510 | 3.655 | 53,490 | -0.14(-3.81%) |
Sep 23, 2011 | 3.820 | 3.900 | 3.750 | 3.800 | 27,914 | -0.02(-0.52%) |
Sep 22, 2011 | 3.820 | 3.980 | 3.800 | 3.820 | 23,150 | -0.14(-3.54%) |
Sep 21, 2011 | 4.040 | 4.060 | 3.930 | 3.960 | 7,543 | -0.08(-1.98%) |
Sep 20, 2011 | 4.050 | 4.090 | 4.010 | 4.040 | 7,500 | -0.07(-1.70%) |
Sep 19, 2011 | 4.150 | 4.150 | 4.040 | 4.110 | 14,011 | -0.06(-1.44%) |
Sep 16, 2011 | 4.070 | 4.170 | 4.030 | 4.170 | 11,682 | +0.06(+1.46%) |
Sep 15, 2011 | 4.120 | 4.120 | 4.000 | 4.110 | 16,800 | +0.03(+0.73%) |
Sep 14, 2011 | 4.130 | 4.170 | 4.080 | 4.080 | 4,500 | -0.04(-0.97%) |
Sep 13, 2011 | 4.190 | 4.190 | 4.080 | 4.120 | 10,100 | -0.03(-0.72%) |
Sep 12, 2011 | 4.090 | 4.150 | 4.080 | 4.150 | 6,783 | +0.04(+0.97%) |
Sep 09, 2011 | 4.120 | 4.150 | 4.064 | 4.110 | 6,200 | +0.07(+1.73%) |
Sep 08, 2011 | 4.100 | 4.159 | 4.000 | 4.040 | 15,700 | -0.15(-3.56%) |
Sep 07, 2011 | 4.190 | 4.260 | 4.110 | 4.189 | 28,000 | +0.13(+3.18%) |
Sep 06, 2011 | 4.140 | 4.160 | 3.950 | 4.060 | 25,943 | -0.14(-3.33%) |
Sep 02, 2011 | 4.060 | 4.223 | 4.060 | 4.200 | 9,010 | -0.07(-1.64%) |
Sep 01, 2011 | 4.260 | 4.290 | 4.111 | 4.270 | 12,210 | +0.03(+0.71%) |
Aug 31, 2011 | 4.300 | 4.350 | 4.030 | 4.240 | 36,822 | -0.04(-0.93%) |
Aug 30, 2011 | 3.910 | 4.440 | 3.900 | 4.280 | 14,965 | +0.36(+9.18%) |
Aug 29, 2011 | 3.840 | 4.020 | 3.800 | 3.920 | 20,911 | +0.05(+1.29%) |
Aug 26, 2011 | 3.800 | 3.870 | 3.770 | 3.870 | 3,300 | +0.06(+1.57%) |
Aug 25, 2011 | 3.850 | 3.850 | 3.800 | 3.810 | 9,014 | +0.00(+0.00%) |
Aug 24, 2011 | 3.790 | 3.850 | 3.740 | 3.810 | 5,730 | +0.03(+0.74%) |
Aug 23, 2011 | 3.680 | 3.810 | 3.650 | 3.782 | 19,465 | +0.09(+2.49%) |
Aug 22, 2011 | 3.680 | 3.880 | 3.650 | 3.690 | 9,682 | +0.01(+0.27%) |
Aug 19, 2011 | 3.700 | 4.000 | 3.680 | 3.680 | 21,478 | -0.22(-5.64%) |
Aug 18, 2011 | 3.940 | 4.040 | 3.780 | 3.900 | 22,431 | -0.14(-3.47%) |
Aug 17, 2011 | 4.020 | 4.110 | 4.000 | 4.040 | 5,748 | -0.07(-1.70%) |
Aug 16, 2011 | 4.150 | 4.240 | 4.050 | 4.110 | 11,440 | -0.01(-0.24%) |
Aug 15, 2011 | 4.100 | 4.230 | 4.050 | 4.120 | 32,627 | +0.08(+1.98%) |
Aug 12, 2011 | 3.960 | 4.110 | 3.841 | 4.040 | 27,771 | +0.22(+5.76%) |
Aug 11, 2011 | 3.860 | 3.990 | 3.700 | 3.820 | 49,227 | +0.12(+3.24%) |
Aug 10, 2011 | 3.600 | 3.810 | 3.430 | 3.700 | 24,045 | +0.10(+2.78%) |
Aug 09, 2011 | 3.800 | 3.900 | 3.450 | 3.600 | 140,293 | -0.25(-6.49%) |
Aug 08, 2011 | 4.000 | 4.100 | 3.800 | 3.850 | 86,547 | -0.39(-9.20%) |
Aug 05, 2011 | 4.460 | 4.990 | 4.170 | 4.240 | 43,096 | -0.19(-4.29%) |
Aug 04, 2011 | 4.760 | 4.760 | 4.320 | 4.430 | 69,874 | -0.37(-7.71%) |
Aug 03, 2011 | 4.810 | 4.930 | 4.750 | 4.800 | 11,832 | -0.01(-0.21%) |
Aug 02, 2011 | 4.940 | 4.950 | 4.800 | 4.810 | 27,329 | -0.15(-3.02%) |
Aug 01, 2011 | 5.090 | 5.180 | 4.920 | 4.960 | 19,817 | -0.05(-1.00%) |
Jul 29, 2011 | 4.990 | 5.038 | 4.950 | 5.010 | 4,200 | +0.03(+0.60%) |
Jul 28, 2011 | 5.160 | 5.220 | 4.980 | 4.980 | 39,214 | -0.16(-3.11%) |
Jul 27, 2011 | 5.030 | 5.199 | 5.030 | 5.140 | 22,633 | +0.12(+2.41%) |
Jul 26, 2011 | 5.100 | 5.100 | 4.970 | 5.019 | 22,051 | -0.11(-2.16%) |
Jul 25, 2011 | 5.040 | 5.140 | 5.020 | 5.130 | 15,833 | +0.05(+0.98%) |
Jul 22, 2011 | 5.059 | 5.100 | 5.010 | 5.080 | 24,041 | -0.01(-0.20%) |
Jul 21, 2011 | 5.100 | 5.160 | 5.070 | 5.090 | 17,280 | -0.02(-0.39%) |
Jul 20, 2011 | 5.160 | 5.160 | 5.090 | 5.110 | 26,500 | -0.04(-0.78%) |
Jul 19, 2011 | 5.110 | 5.190 | 5.100 | 5.150 | 24,552 | +0.04(+0.78%) |
Jul 18, 2011 | 5.230 | 5.230 | 5.080 | 5.110 | 18,288 | -0.12(-2.29%) |
Jul 15, 2011 | 5.290 | 5.380 | 5.200 | 5.230 | 11,351 | -0.07(-1.32%) |
Jul 14, 2011 | 5.350 | 5.390 | 5.270 | 5.300 | 8,587 | -0.07(-1.30%) |
Jul 13, 2011 | 5.430 | 5.448 | 5.350 | 5.370 | 27,793 | -0.01(-0.19%) |
Jul 12, 2011 | 5.357 | 5.500 | 5.350 | 5.380 | 40,911 | +0.04(+0.75%) |
Jul 11, 2011 | 5.290 | 5.360 | 5.180 | 5.340 | 8,305 | -0.03(-0.56%) |
Jul 08, 2011 | 5.250 | 5.390 | 5.250 | 5.370 | 14,852 | +0.05(+0.94%) |
Jul 07, 2011 | 5.460 | 5.480 | 5.230 | 5.320 | 58,795 | -0.09(-1.66%) |
Jul 06, 2011 | 5.460 | 5.500 | 5.340 | 5.410 | 17,545 | -0.09(-1.64%) |
Jul 05, 2011 | 5.420 | 5.550 | 5.390 | 5.500 | 11,467 | +0.05(+0.92%) |