Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 4.180 | 4.290 | 4.090 | 4.090 | 3,346,288 | -0.17(-3.99%) |
Sep 29, 2011 | 4.190 | 4.280 | 4.130 | 4.260 | 3,866,303 | +0.16(+3.90%) |
Sep 28, 2011 | 4.230 | 4.280 | 4.100 | 4.100 | 2,890,552 | -0.13(-3.07%) |
Sep 27, 2011 | 4.510 | 4.520 | 4.170 | 4.230 | 4,732,647 | -0.19(-4.30%) |
Sep 26, 2011 | 4.290 | 4.430 | 4.270 | 4.420 | 4,998,430 | +0.22(+5.24%) |
Sep 23, 2011 | 4.090 | 4.290 | 4.070 | 4.200 | 4,971,519 | +0.09(+2.19%) |
Sep 22, 2011 | 4.060 | 4.260 | 4.050 | 4.110 | 5,124,092 | -0.05(-1.20%) |
Sep 21, 2011 | 4.330 | 4.500 | 4.150 | 4.160 | 4,535,127 | -0.19(-4.37%) |
Sep 20, 2011 | 4.470 | 4.555 | 4.350 | 4.350 | 3,174,728 | -0.10(-2.25%) |
Sep 19, 2011 | 4.410 | 4.490 | 4.360 | 4.450 | 3,426,921 | -0.05(-1.11%) |
Sep 16, 2011 | 4.500 | 4.590 | 4.470 | 4.500 | 4,276,166 | +0.00(+0.00%) |
Sep 15, 2011 | 4.460 | 4.540 | 4.380 | 4.500 | 3,507,859 | +0.10(+2.27%) |
Sep 14, 2011 | 4.400 | 4.490 | 4.330 | 4.400 | 5,121,260 | +0.04(+0.92%) |
Sep 13, 2011 | 4.170 | 4.385 | 4.100 | 4.360 | 5,518,985 | +0.21(+4.93%) |
Sep 12, 2011 | 3.980 | 4.160 | 3.950 | 4.155 | 4,405,020 | +0.15(+3.62%) |
Sep 09, 2011 | 4.040 | 4.170 | 3.980 | 4.010 | 3,811,106 | -0.04(-0.99%) |
Sep 08, 2011 | 4.140 | 4.180 | 4.030 | 4.050 | 2,671,418 | -0.12(-2.88%) |
Sep 07, 2011 | 4.120 | 4.190 | 4.070 | 4.170 | 2,828,355 | +0.12(+2.96%) |
Sep 06, 2011 | 3.970 | 4.060 | 3.900 | 4.050 | 2,921,990 | -0.03(-0.74%) |
Sep 02, 2011 | 4.130 | 4.220 | 4.050 | 4.080 | 2,710,013 | -0.12(-2.86%) |
Sep 01, 2011 | 4.350 | 4.430 | 4.180 | 4.200 | 3,589,311 | -0.15(-3.45%) |
Aug 31, 2011 | 4.400 | 4.460 | 4.330 | 4.350 | 2,374,159 | -0.02(-0.46%) |
Aug 30, 2011 | 4.300 | 4.420 | 4.260 | 4.370 | 2,842,728 | +0.01(+0.23%) |
Aug 29, 2011 | 4.180 | 4.370 | 4.100 | 4.360 | 3,819,885 | +0.29(+7.13%) |
Aug 26, 2011 | 3.950 | 4.070 | 3.920 | 4.070 | 4,098,519 | +0.10(+2.52%) |
Aug 25, 2011 | 4.300 | 4.340 | 3.930 | 3.970 | 7,129,994 | -0.31(-7.24%) |
Aug 24, 2011 | 4.120 | 4.280 | 4.100 | 4.280 | 6,021,504 | +0.16(+3.88%) |
Aug 23, 2011 | 4.050 | 4.160 | 4.020 | 4.120 | 6,086,561 | +0.12(+3.00%) |
Aug 22, 2011 | 4.240 | 4.290 | 3.990 | 4.000 | 6,330,264 | -0.13(-3.15%) |
Aug 19, 2011 | 4.080 | 4.300 | 4.030 | 4.130 | 4,635,098 | -0.01(-0.24%) |
Aug 18, 2011 | 4.280 | 4.320 | 4.050 | 4.140 | 4,388,154 | -0.26(-5.91%) |
Aug 17, 2011 | 4.440 | 4.490 | 4.350 | 4.400 | 2,692,320 | -0.01(-0.23%) |
Aug 16, 2011 | 4.410 | 4.580 | 4.350 | 4.410 | 4,731,190 | -0.05(-1.12%) |
Aug 15, 2011 | 4.140 | 4.500 | 4.100 | 4.460 | 7,046,790 | +0.37(+9.05%) |
Aug 12, 2011 | 4.210 | 4.280 | 4.070 | 4.090 | 7,751,280 | -0.08(-1.92%) |
Aug 11, 2011 | 3.910 | 4.180 | 3.910 | 4.170 | 5,758,474 | +0.30(+7.75%) |
Aug 10, 2011 | 4.200 | 4.230 | 3.860 | 3.870 | 9,053,533 | -0.45(-10.42%) |
Aug 09, 2011 | 4.150 | 4.320 | 3.960 | 4.320 | 6,270,335 | +0.30(+7.46%) |
Aug 08, 2011 | 3.970 | 4.210 | 3.970 | 4.020 | 12,498,283 | -0.16(-3.83%) |
Aug 05, 2011 | 4.300 | 4.420 | 4.050 | 4.180 | 6,470,599 | -0.07(-1.65%) |
Aug 04, 2011 | 4.460 | 4.495 | 4.250 | 4.250 | 7,384,659 | -0.29(-6.39%) |
Aug 03, 2011 | 4.490 | 4.560 | 4.220 | 4.540 | 8,798,753 | +0.14(+3.18%) |
Aug 02, 2011 | 4.700 | 4.700 | 4.400 | 4.400 | 6,666,363 | -0.28(-6.08%) |
Aug 01, 2011 | 4.990 | 4.990 | 4.620 | 4.685 | 6,691,545 | -0.11(-2.19%) |
Jul 29, 2011 | 4.590 | 4.822 | 4.570 | 4.790 | 7,699,446 | +0.14(+3.01%) |
Jul 28, 2011 | 4.710 | 4.760 | 4.550 | 4.650 | 13,668,879 | -0.05(-1.06%) |
Jul 27, 2011 | 4.830 | 4.850 | 4.700 | 4.700 | 16,048,076 | -0.13(-2.69%) |
Jul 26, 2011 | 5.280 | 5.340 | 4.790 | 4.830 | 18,542,250 | -0.45(-8.52%) |
Jul 25, 2011 | 5.400 | 5.450 | 5.260 | 5.280 | 5,366,686 | -0.14(-2.58%) |
Jul 22, 2011 | 5.430 | 5.520 | 5.420 | 5.420 | 3,859,060 | -0.08(-1.45%) |
Jul 21, 2011 | 5.520 | 5.570 | 5.450 | 5.500 | 5,025,355 | +0.02(+0.36%) |
Jul 20, 2011 | 5.550 | 5.589 | 5.460 | 5.480 | 3,184,202 | -0.06(-1.08%) |
Jul 19, 2011 | 5.480 | 5.560 | 5.410 | 5.540 | 5,067,377 | +0.12(+2.21%) |
Jul 18, 2011 | 5.570 | 5.600 | 5.400 | 5.420 | 5,601,228 | -0.19(-3.39%) |
Jul 15, 2011 | 5.610 | 5.650 | 5.510 | 5.610 | 4,764,833 | +0.00(+0.00%) |
Jul 14, 2011 | 5.730 | 5.800 | 5.520 | 5.610 | 6,257,248 | -0.05(-0.88%) |
Jul 13, 2011 | 5.840 | 5.950 | 5.640 | 5.660 | 8,625,809 | -0.13(-2.25%) |
Jul 12, 2011 | 5.880 | 5.910 | 5.790 | 5.790 | 3,463,236 | -0.09(-1.53%) |
Jul 11, 2011 | 5.980 | 6.040 | 5.880 | 5.880 | 2,502,754 | -0.17(-2.81%) |
Jul 08, 2011 | 6.050 | 6.095 | 6.000 | 6.050 | 1,547,519 | -0.07(-1.14%) |
Jul 07, 2011 | 6.040 | 6.130 | 6.000 | 6.120 | 2,810,434 | +0.11(+1.83%) |
Jul 06, 2011 | 5.960 | 6.015 | 5.950 | 6.010 | 2,472,352 | +0.05(+0.84%) |
Jul 05, 2011 | 6.110 | 6.160 | 5.930 | 5.960 | 5,110,213 | -0.29(-4.64%) |