Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 3.506 | 3.633 | 3.506 | 3.556 | 3,260,987 | -0.01(-0.37%) |
Sep 29, 2011 | 3.615 | 3.628 | 3.489 | 3.569 | 2,594,370 | +0.03(+0.75%) |
Sep 28, 2011 | 3.717 | 3.719 | 3.542 | 3.542 | 2,580,445 | -0.19(-5.04%) |
Sep 27, 2011 | 3.766 | 3.821 | 3.683 | 3.730 | 2,730,441 | +0.03(+0.77%) |
Sep 26, 2011 | 3.654 | 3.706 | 3.605 | 3.702 | 1,799,139 | +0.07(+1.83%) |
Sep 23, 2011 | 3.501 | 3.673 | 3.463 | 3.635 | 3,476,747 | +0.14(+4.02%) |
Sep 22, 2011 | 3.474 | 3.548 | 3.394 | 3.495 | 3,631,339 | -0.03(-0.97%) |
Sep 21, 2011 | 3.628 | 3.643 | 3.525 | 3.529 | 2,441,965 | -0.09(-2.57%) |
Sep 20, 2011 | 3.628 | 3.728 | 3.620 | 3.622 | 2,905,435 | -0.00(-0.05%) |
Sep 19, 2011 | 3.611 | 3.660 | 3.573 | 3.624 | 1,519,796 | -0.07(-1.77%) |
Sep 16, 2011 | 3.751 | 3.751 | 3.656 | 3.689 | 1,675,995 | -0.03(-0.89%) |
Sep 15, 2011 | 3.668 | 3.728 | 3.586 | 3.723 | 2,034,768 | +0.09(+2.35%) |
Sep 14, 2011 | 3.582 | 3.698 | 3.503 | 3.637 | 1,501,935 | +0.09(+2.68%) |
Sep 13, 2011 | 3.514 | 3.561 | 3.499 | 3.542 | 1,355,702 | +0.04(+1.25%) |
Sep 12, 2011 | 3.444 | 3.529 | 3.429 | 3.499 | 2,115,922 | +0.00(+0.00%) |
Sep 09, 2011 | 3.607 | 3.607 | 3.465 | 3.499 | 1,994,428 | -0.14(-3.86%) |
Sep 08, 2011 | 3.635 | 3.671 | 3.616 | 3.639 | 1,800,219 | -0.00(-0.10%) |
Sep 07, 2011 | 3.563 | 3.649 | 3.563 | 3.643 | 2,284,559 | +0.12(+3.50%) |
Sep 06, 2011 | 3.472 | 3.533 | 3.425 | 3.520 | 1,853,007 | -0.01(-0.22%) |
Sep 02, 2011 | 3.615 | 3.643 | 3.514 | 3.527 | 1,752,901 | -0.17(-4.47%) |
Sep 01, 2011 | 3.793 | 3.800 | 3.641 | 3.692 | 1,893,864 | -0.09(-2.26%) |
Aug 31, 2011 | 3.838 | 3.854 | 3.744 | 3.778 | 1,801,178 | -0.05(-1.39%) |
Aug 30, 2011 | 3.799 | 3.855 | 3.747 | 3.831 | 1,839,794 | +0.02(+0.50%) |
Aug 29, 2011 | 3.679 | 3.818 | 3.679 | 3.812 | 1,430,689 | +0.17(+4.80%) |
Aug 26, 2011 | 3.569 | 3.658 | 3.504 | 3.637 | 1,370,496 | +0.05(+1.37%) |
Aug 25, 2011 | 3.725 | 3.725 | 3.573 | 3.588 | 1,449,320 | -0.09(-2.48%) |
Aug 24, 2011 | 3.590 | 3.690 | 3.577 | 3.679 | 1,026,069 | +0.07(+2.00%) |
Aug 23, 2011 | 3.493 | 3.613 | 3.455 | 3.607 | 1,622,706 | +0.11(+3.09%) |
Aug 22, 2011 | 3.588 | 3.588 | 3.486 | 3.499 | 1,536,272 | +0.01(+0.16%) |
Aug 19, 2011 | 3.417 | 3.563 | 3.417 | 3.493 | 2,351,683 | +0.01(+0.33%) |
Aug 18, 2011 | 3.605 | 3.630 | 3.459 | 3.482 | 3,839,293 | -0.22(-5.90%) |
Aug 17, 2011 | 3.719 | 3.766 | 3.664 | 3.700 | 1,202,591 | -0.01(-0.36%) |
Aug 16, 2011 | 3.740 | 3.763 | 3.679 | 3.713 | 1,404,885 | -0.07(-1.76%) |
Aug 15, 2011 | 3.698 | 3.780 | 3.668 | 3.780 | 1,051,367 | +0.11(+3.05%) |
Aug 12, 2011 | 3.666 | 3.713 | 3.561 | 3.668 | 1,228,042 | +0.02(+0.47%) |
Aug 11, 2011 | 3.467 | 3.704 | 3.467 | 3.651 | 2,473,366 | +0.19(+5.42%) |
Aug 10, 2011 | 3.558 | 3.742 | 3.451 | 3.463 | 2,842,411 | -0.18(-4.95%) |
Aug 09, 2011 | 3.613 | 3.670 | 3.334 | 3.643 | 4,871,556 | +0.13(+3.62%) |
Aug 08, 2011 | 3.721 | 3.871 | 3.516 | 3.516 | 3,891,713 | -0.29(-7.72%) |
Aug 05, 2011 | 4.079 | 4.094 | 3.776 | 3.810 | 3,688,375 | -0.21(-5.33%) |
Aug 04, 2011 | 4.269 | 4.290 | 4.007 | 4.024 | 4,620,743 | +0.08(+2.07%) |
Aug 03, 2011 | 3.988 | 3.995 | 3.818 | 3.943 | 2,941,948 | -0.03(-0.72%) |
Aug 02, 2011 | 4.123 | 4.199 | 3.962 | 3.971 | 1,693,277 | -0.18(-4.23%) |
Aug 01, 2011 | 4.210 | 4.233 | 4.100 | 4.147 | 1,675,426 | -0.03(-0.66%) |
Jul 29, 2011 | 4.144 | 4.243 | 4.131 | 4.174 | 1,634,064 | +0.00(+0.00%) |
Jul 28, 2011 | 4.165 | 4.212 | 4.146 | 4.174 | 1,141,808 | +0.00(+0.00%) |
Jul 27, 2011 | 4.239 | 4.260 | 4.142 | 4.174 | 1,538,601 | -0.09(-2.09%) |
Jul 26, 2011 | 4.337 | 4.337 | 4.246 | 4.263 | 848,673 | -0.07(-1.58%) |
Jul 25, 2011 | 4.328 | 4.370 | 4.315 | 4.332 | 908,371 | -0.06(-1.34%) |
Jul 22, 2011 | 4.398 | 4.415 | 4.356 | 4.391 | 1,242,088 | +0.02(+0.39%) |
Jul 21, 2011 | 4.250 | 4.396 | 4.237 | 4.373 | 1,654,745 | +0.14(+3.32%) |
Jul 20, 2011 | 4.229 | 4.269 | 4.176 | 4.233 | 1,194,391 | +0.02(+0.50%) |
Jul 19, 2011 | 4.146 | 4.222 | 4.112 | 4.212 | 991,148 | +0.10(+2.54%) |
Jul 18, 2011 | 4.153 | 4.169 | 4.085 | 4.108 | 786,961 | -0.07(-1.64%) |
Jul 15, 2011 | 4.169 | 4.233 | 4.127 | 4.176 | 1,735,467 | +0.02(+0.36%) |
Jul 14, 2011 | 4.275 | 4.301 | 4.151 | 4.161 | 916,909 | -0.11(-2.53%) |
Jul 13, 2011 | 4.258 | 4.364 | 4.233 | 4.269 | 1,714,738 | +0.02(+0.45%) |
Jul 12, 2011 | 4.305 | 4.305 | 4.216 | 4.250 | 1,840,938 | -0.09(-1.97%) |
Jul 11, 2011 | 4.408 | 4.459 | 4.298 | 4.336 | 1,454,243 | -0.14(-3.05%) |
Jul 08, 2011 | 4.354 | 4.518 | 4.341 | 4.472 | 1,907,435 | +0.06(+1.29%) |
Jul 07, 2011 | 4.383 | 4.434 | 4.373 | 4.415 | 967,968 | +0.05(+1.17%) |
Jul 06, 2011 | 4.366 | 4.391 | 4.345 | 4.364 | 1,271,022 | -0.01(-0.30%) |
Jul 05, 2011 | 4.341 | 4.404 | 4.341 | 4.377 | 1,720,820 | +0.02(+0.48%) |