Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 3.963 | 4.082 | 3.951 | 3.966 | 426,005 | -0.06(-1.50%) |
Sep 29, 2011 | 4.102 | 4.141 | 3.909 | 4.027 | 451,219 | +0.00(+0.08%) |
Sep 28, 2011 | 4.168 | 4.177 | 4.024 | 4.024 | 393,930 | -0.31(-7.22%) |
Sep 27, 2011 | 4.370 | 4.385 | 4.280 | 4.337 | 532,444 | +0.09(+2.06%) |
Sep 26, 2011 | 4.241 | 4.277 | 4.192 | 4.250 | 486,886 | +0.04(+0.86%) |
Sep 23, 2011 | 4.186 | 4.277 | 4.186 | 4.213 | 378,099 | +0.02(+0.58%) |
Sep 22, 2011 | 4.232 | 4.258 | 4.171 | 4.189 | 452,053 | -0.07(-1.70%) |
Sep 21, 2011 | 4.361 | 4.400 | 4.253 | 4.262 | 466,616 | -0.08(-1.87%) |
Sep 20, 2011 | 4.415 | 4.469 | 4.340 | 4.343 | 202,171 | -0.06(-1.30%) |
Sep 19, 2011 | 4.463 | 4.506 | 4.353 | 4.400 | 313,409 | -0.14(-3.12%) |
Sep 16, 2011 | 4.412 | 4.572 | 4.412 | 4.542 | 533,474 | +0.16(+3.71%) |
Sep 15, 2011 | 4.349 | 4.397 | 4.292 | 4.379 | 276,922 | +0.05(+1.25%) |
Sep 14, 2011 | 4.352 | 4.367 | 4.265 | 4.325 | 507,874 | +0.01(+0.28%) |
Sep 13, 2011 | 4.310 | 4.331 | 4.262 | 4.313 | 183,773 | +0.02(+0.42%) |
Sep 12, 2011 | 4.250 | 4.334 | 4.216 | 4.295 | 397,055 | -0.01(-0.14%) |
Sep 09, 2011 | 4.379 | 4.382 | 4.292 | 4.301 | 336,890 | -0.11(-2.39%) |
Sep 08, 2011 | 4.454 | 4.481 | 4.340 | 4.406 | 268,498 | -0.08(-1.88%) |
Sep 07, 2011 | 4.409 | 4.506 | 4.370 | 4.491 | 325,485 | +0.15(+3.47%) |
Sep 06, 2011 | 4.247 | 4.361 | 4.228 | 4.340 | 288,218 | +0.01(+0.14%) |
Sep 02, 2011 | 4.364 | 4.433 | 4.250 | 4.334 | 494,347 | -0.11(-2.57%) |
Sep 01, 2011 | 4.521 | 4.572 | 4.433 | 4.448 | 388,717 | -0.08(-1.73%) |
Aug 31, 2011 | 4.533 | 4.626 | 4.487 | 4.527 | 1,181,061 | +0.04(+0.94%) |
Aug 30, 2011 | 4.545 | 4.554 | 4.439 | 4.484 | 328,656 | -0.09(-2.04%) |
Aug 29, 2011 | 4.451 | 4.584 | 4.430 | 4.578 | 427,376 | +0.17(+3.75%) |
Aug 26, 2011 | 4.325 | 4.424 | 4.286 | 4.412 | 211,123 | +0.06(+1.45%) |
Aug 25, 2011 | 4.409 | 4.445 | 4.265 | 4.349 | 270,736 | -0.03(-0.76%) |
Aug 24, 2011 | 4.355 | 4.409 | 4.325 | 4.382 | 324,735 | +0.01(+0.28%) |
Aug 23, 2011 | 4.337 | 4.406 | 4.313 | 4.370 | 413,175 | +0.05(+1.26%) |
Aug 22, 2011 | 4.457 | 4.460 | 4.221 | 4.316 | 354,634 | -0.10(-2.18%) |
Aug 19, 2011 | 4.487 | 4.575 | 4.409 | 4.412 | 184,029 | -0.10(-2.20%) |
Aug 18, 2011 | 4.623 | 4.623 | 4.472 | 4.512 | 371,020 | -0.17(-3.73%) |
Aug 17, 2011 | 4.614 | 4.704 | 4.614 | 4.686 | 299,955 | +0.09(+2.03%) |
Aug 16, 2011 | 4.578 | 4.689 | 4.527 | 4.593 | 377,222 | +0.02(+0.53%) |
Aug 15, 2011 | 4.569 | 4.668 | 4.530 | 4.569 | 271,347 | +0.04(+0.86%) |
Aug 12, 2011 | 4.527 | 4.704 | 4.445 | 4.530 | 386,184 | +0.03(+0.60%) |
Aug 11, 2011 | 4.418 | 4.563 | 4.367 | 4.503 | 264,082 | +0.09(+2.05%) |
Aug 10, 2011 | 4.469 | 4.515 | 4.367 | 4.412 | 534,975 | -0.19(-4.19%) |
Aug 09, 2011 | 4.421 | 4.638 | 4.075 | 4.605 | 833,349 | +0.46(+11.20%) |
Aug 08, 2011 | 4.421 | 4.478 | 4.141 | 4.141 | 1,486,548 | -0.40(-8.82%) |
Aug 05, 2011 | 4.439 | 4.753 | 4.403 | 4.542 | 768,387 | -0.06(-1.24%) |
Aug 04, 2011 | 4.861 | 4.864 | 4.518 | 4.599 | 711,314 | -0.20(-4.14%) |
Aug 03, 2011 | 4.641 | 4.813 | 4.633 | 4.798 | 419,334 | +0.14(+2.91%) |
Aug 02, 2011 | 4.762 | 4.792 | 4.653 | 4.662 | 361,813 | -0.13(-2.64%) |
Aug 01, 2011 | 4.698 | 4.822 | 4.698 | 4.789 | 284,964 | +0.10(+2.19%) |
Jul 29, 2011 | 4.744 | 4.747 | 4.680 | 4.686 | 608,722 | -0.08(-1.77%) |
Jul 28, 2011 | 4.750 | 4.792 | 4.734 | 4.771 | 243,529 | +0.01(+0.25%) |
Jul 27, 2011 | 4.855 | 4.855 | 4.747 | 4.759 | 488,400 | -0.09(-1.92%) |
Jul 26, 2011 | 4.810 | 4.873 | 4.810 | 4.852 | 224,803 | +0.06(+1.19%) |
Jul 25, 2011 | 4.837 | 4.843 | 4.795 | 4.795 | 178,009 | -0.07(-1.36%) |
Jul 22, 2011 | 4.831 | 4.870 | 4.831 | 4.861 | 106,589 | -0.02(-0.31%) |
Jul 21, 2011 | 4.810 | 4.879 | 4.810 | 4.876 | 209,771 | +0.07(+1.50%) |
Jul 20, 2011 | 4.822 | 4.822 | 4.792 | 4.804 | 173,543 | -0.01(-0.13%) |
Jul 19, 2011 | 4.792 | 4.834 | 4.774 | 4.810 | 230,470 | +0.04(+0.82%) |
Jul 18, 2011 | 4.783 | 4.783 | 4.728 | 4.771 | 204,147 | -0.03(-0.56%) |
Jul 15, 2011 | 4.792 | 4.819 | 4.774 | 4.798 | 306,918 | +0.00(+0.06%) |
Jul 14, 2011 | 4.855 | 4.870 | 4.789 | 4.795 | 415,240 | -0.05(-1.12%) |
Jul 13, 2011 | 4.837 | 4.888 | 4.831 | 4.849 | 169,981 | +0.03(+0.62%) |
Jul 12, 2011 | 4.858 | 4.885 | 4.819 | 4.819 | 243,831 | -0.03(-0.68%) |
Jul 11, 2011 | 4.891 | 4.894 | 4.834 | 4.852 | 150,975 | -0.05(-1.10%) |
Jul 08, 2011 | 4.909 | 4.933 | 4.891 | 4.906 | 159,080 | -0.01(-0.24%) |
Jul 07, 2011 | 4.882 | 4.960 | 4.879 | 4.918 | 411,372 | +0.04(+0.80%) |
Jul 06, 2011 | 4.852 | 4.879 | 4.852 | 4.879 | 165,930 | +0.01(+0.25%) |
Jul 05, 2011 | 4.885 | 4.894 | 4.855 | 4.867 | 221,794 | -0.02(-0.49%) |