Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 3.843 | 3.868 | 3.746 | 3.770 | 1,483,344 | -0.15(-3.85%) |
Sep 29, 2011 | 3.962 | 4.027 | 3.898 | 3.921 | 1,203,917 | +0.07(+1.69%) |
Sep 28, 2011 | 4.002 | 4.011 | 3.856 | 3.856 | 1,574,617 | -0.13(-3.27%) |
Sep 27, 2011 | 3.880 | 4.082 | 3.860 | 3.986 | 1,567,303 | +0.19(+5.05%) |
Sep 26, 2011 | 3.754 | 3.801 | 3.687 | 3.795 | 1,929,944 | +0.07(+1.75%) |
Sep 23, 2011 | 3.656 | 3.774 | 3.636 | 3.729 | 2,979,744 | +0.06(+1.67%) |
Sep 22, 2011 | 3.766 | 3.766 | 3.607 | 3.668 | 2,993,926 | -0.22(-5.76%) |
Sep 21, 2011 | 4.072 | 4.072 | 3.884 | 3.892 | 2,621,961 | -0.07(-1.65%) |
Sep 20, 2011 | 3.998 | 4.035 | 3.958 | 3.958 | 1,441,571 | -0.00(-0.10%) |
Sep 19, 2011 | 3.937 | 3.986 | 3.843 | 3.962 | 1,253,411 | -0.04(-0.92%) |
Sep 16, 2011 | 4.007 | 4.027 | 3.896 | 3.998 | 3,274,320 | +0.02(+0.62%) |
Sep 15, 2011 | 3.917 | 3.986 | 3.913 | 3.974 | 1,800,669 | +0.11(+2.96%) |
Sep 14, 2011 | 3.864 | 3.905 | 3.803 | 3.860 | 1,456,604 | +0.06(+1.50%) |
Sep 13, 2011 | 3.774 | 3.815 | 3.733 | 3.803 | 1,024,467 | +0.04(+1.08%) |
Sep 12, 2011 | 3.676 | 3.827 | 3.650 | 3.762 | 2,776,299 | +0.07(+1.99%) |
Sep 09, 2011 | 3.819 | 3.839 | 3.689 | 3.689 | 1,645,696 | -0.19(-4.84%) |
Sep 08, 2011 | 3.929 | 3.966 | 3.872 | 3.876 | 846,703 | -0.03(-0.83%) |
Sep 07, 2011 | 3.864 | 3.913 | 3.843 | 3.909 | 1,329,347 | +0.10(+2.57%) |
Sep 06, 2011 | 3.848 | 3.848 | 3.774 | 3.811 | 2,189,685 | -0.13(-3.31%) |
Sep 02, 2011 | 3.933 | 4.007 | 3.917 | 3.941 | 1,328,231 | -0.05(-1.23%) |
Sep 01, 2011 | 4.100 | 4.108 | 3.974 | 3.990 | 969,523 | -0.08(-1.90%) |
Aug 31, 2011 | 4.064 | 4.174 | 4.019 | 4.068 | 1,517,936 | +0.03(+0.71%) |
Aug 30, 2011 | 4.035 | 4.076 | 3.974 | 4.039 | 688,933 | -0.02(-0.50%) |
Aug 29, 2011 | 3.962 | 4.076 | 3.962 | 4.059 | 801,512 | +0.16(+4.18%) |
Aug 26, 2011 | 3.835 | 3.905 | 3.803 | 3.896 | 1,295,276 | +0.01(+0.31%) |
Aug 25, 2011 | 3.982 | 3.982 | 3.868 | 3.884 | 1,068,608 | -0.08(-1.95%) |
Aug 24, 2011 | 3.974 | 3.982 | 3.901 | 3.962 | 1,361,258 | -0.02(-0.51%) |
Aug 23, 2011 | 3.905 | 3.982 | 3.856 | 3.982 | 1,859,583 | +0.11(+2.84%) |
Aug 22, 2011 | 3.929 | 3.970 | 3.860 | 3.872 | 1,278,194 | +0.04(+1.06%) |
Aug 19, 2011 | 3.819 | 3.978 | 3.795 | 3.831 | 2,665,543 | -0.04(-0.95%) |
Aug 18, 2011 | 4.096 | 4.117 | 3.852 | 3.868 | 4,425,698 | -0.35(-8.31%) |
Aug 17, 2011 | 4.227 | 4.300 | 4.178 | 4.218 | 732,075 | +0.02(+0.39%) |
Aug 16, 2011 | 4.231 | 4.235 | 4.161 | 4.202 | 1,064,393 | -0.08(-1.90%) |
Aug 15, 2011 | 4.288 | 4.312 | 4.239 | 4.284 | 1,216,555 | +0.02(+0.57%) |
Aug 12, 2011 | 4.271 | 4.316 | 4.218 | 4.259 | 983,103 | +0.01(+0.29%) |
Aug 11, 2011 | 4.121 | 4.310 | 4.096 | 4.247 | 1,471,798 | +0.16(+3.89%) |
Aug 10, 2011 | 4.186 | 4.223 | 4.076 | 4.088 | 2,321,726 | -0.20(-4.66%) |
Aug 09, 2011 | 4.333 | 4.296 | 4.059 | 4.288 | 2,804,971 | +0.17(+4.06%) |
Aug 08, 2011 | 4.333 | 4.361 | 4.104 | 4.121 | 3,068,117 | -0.37(-8.26%) |
Aug 05, 2011 | 4.532 | 4.557 | 4.373 | 4.492 | 3,071,982 | +0.00(+0.00%) |
Aug 04, 2011 | 4.602 | 4.602 | 4.483 | 4.492 | 3,445,111 | -0.15(-3.25%) |
Aug 03, 2011 | 4.683 | 4.695 | 4.589 | 4.642 | 2,107,193 | -0.05(-1.04%) |
Aug 02, 2011 | 4.748 | 4.781 | 4.679 | 4.691 | 1,492,049 | -0.10(-2.13%) |
Aug 01, 2011 | 4.842 | 4.915 | 4.761 | 4.793 | 1,740,376 | -0.05(-1.01%) |
Jul 29, 2011 | 4.887 | 4.887 | 4.769 | 4.842 | 1,862,964 | -0.07(-1.33%) |
Jul 28, 2011 | 4.936 | 4.940 | 4.854 | 4.907 | 1,905,566 | -0.04(-0.74%) |
Jul 27, 2011 | 5.005 | 5.013 | 4.911 | 4.944 | 2,217,142 | -0.09(-1.86%) |
Jul 26, 2011 | 5.054 | 5.090 | 5.013 | 5.038 | 1,957,335 | -0.02(-0.32%) |
Jul 25, 2011 | 5.058 | 5.070 | 5.034 | 5.054 | 1,728,521 | -0.04(-0.88%) |
Jul 22, 2011 | 5.091 | 5.115 | 5.091 | 5.099 | 1,023,270 | +0.06(+1.21%) |
Jul 21, 2011 | 5.058 | 5.074 | 5.009 | 5.038 | 2,263,936 | -0.01(-0.16%) |
Jul 20, 2011 | 5.087 | 5.168 | 5.030 | 5.046 | 2,452,748 | -0.24(-4.48%) |
Jul 19, 2011 | 5.225 | 5.319 | 5.221 | 5.282 | 2,264,233 | +0.13(+2.53%) |
Jul 18, 2011 | 5.225 | 5.225 | 5.078 | 5.152 | 1,824,583 | -0.07(-1.25%) |
Jul 15, 2011 | 5.237 | 5.270 | 5.172 | 5.217 | 1,076,320 | +0.01(+0.16%) |
Jul 14, 2011 | 5.299 | 5.299 | 5.180 | 5.209 | 1,342,974 | -0.03(-0.62%) |
Jul 13, 2011 | 5.282 | 5.319 | 5.221 | 5.241 | 1,470,333 | -0.03(-0.62%) |
Jul 12, 2011 | 5.331 | 5.331 | 5.245 | 5.274 | 1,765,667 | -0.15(-2.71%) |
Jul 11, 2011 | 5.453 | 5.462 | 5.388 | 5.421 | 1,350,008 | -0.13(-2.28%) |
Jul 08, 2011 | 5.576 | 5.576 | 5.482 | 5.547 | 739,524 | -0.05(-0.87%) |
Jul 07, 2011 | 5.502 | 5.625 | 5.474 | 5.596 | 1,432,429 | +0.16(+2.92%) |
Jul 06, 2011 | 5.429 | 5.462 | 5.388 | 5.437 | 1,272,419 | +0.00(+0.00%) |
Jul 05, 2011 | 5.490 | 5.502 | 5.429 | 5.437 | 1,302,145 | +0.02(+0.30%) |