Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 3.739 | 3.809 | 3.669 | 3.669 | 4,973,175 | -0.13(-3.35%) |
Sep 29, 2011 | 3.800 | 3.850 | 3.747 | 3.796 | 3,848,610 | +0.09(+2.32%) |
Sep 28, 2011 | 3.907 | 3.928 | 3.706 | 3.710 | 2,948,509 | -0.18(-4.74%) |
Sep 27, 2011 | 3.895 | 3.993 | 3.854 | 3.895 | 2,922,470 | +0.09(+2.37%) |
Sep 26, 2011 | 3.784 | 3.821 | 3.714 | 3.805 | 3,086,780 | +0.07(+1.87%) |
Sep 23, 2011 | 3.739 | 3.809 | 3.702 | 3.735 | 3,708,627 | -0.02(-0.44%) |
Sep 22, 2011 | 3.788 | 3.907 | 3.708 | 3.751 | 5,035,302 | -0.13(-3.28%) |
Sep 21, 2011 | 4.096 | 4.115 | 3.878 | 3.878 | 2,656,548 | -0.22(-5.31%) |
Sep 20, 2011 | 4.157 | 4.206 | 4.096 | 4.096 | 1,355,518 | -0.05(-1.09%) |
Sep 19, 2011 | 4.149 | 4.182 | 4.108 | 4.141 | 1,538,222 | -0.09(-2.23%) |
Sep 16, 2011 | 4.219 | 4.235 | 4.141 | 4.235 | 2,430,411 | +0.05(+1.18%) |
Sep 15, 2011 | 4.178 | 4.190 | 4.124 | 4.186 | 1,495,180 | +0.05(+1.29%) |
Sep 14, 2011 | 4.161 | 4.169 | 4.055 | 4.132 | 1,946,480 | +0.01(+0.30%) |
Sep 13, 2011 | 4.132 | 4.161 | 4.075 | 4.120 | 1,970,925 | -0.01(-0.20%) |
Sep 12, 2011 | 4.060 | 4.151 | 4.030 | 4.128 | 1,801,386 | +0.01(+0.29%) |
Sep 09, 2011 | 4.221 | 4.257 | 4.084 | 4.116 | 2,072,742 | -0.15(-3.49%) |
Sep 08, 2011 | 4.277 | 4.337 | 4.245 | 4.265 | 1,957,524 | -0.03(-0.66%) |
Sep 07, 2011 | 4.161 | 4.297 | 4.100 | 4.293 | 2,029,238 | +0.21(+5.22%) |
Sep 06, 2011 | 3.964 | 4.088 | 3.956 | 4.080 | 2,047,557 | +0.02(+0.40%) |
Sep 02, 2011 | 4.096 | 4.173 | 4.052 | 4.064 | 1,603,936 | -0.12(-2.79%) |
Sep 01, 2011 | 4.293 | 4.317 | 4.148 | 4.181 | 1,962,922 | -0.12(-2.71%) |
Aug 31, 2011 | 4.345 | 4.370 | 4.261 | 4.297 | 2,386,494 | -0.02(-0.47%) |
Aug 30, 2011 | 4.253 | 4.345 | 4.181 | 4.317 | 1,562,721 | +0.05(+1.13%) |
Aug 29, 2011 | 4.157 | 4.269 | 4.144 | 4.269 | 1,900,713 | +0.17(+4.22%) |
Aug 26, 2011 | 3.984 | 4.100 | 3.903 | 4.096 | 1,753,844 | +0.08(+2.00%) |
Aug 25, 2011 | 4.104 | 4.189 | 3.971 | 4.016 | 1,772,833 | -0.08(-2.06%) |
Aug 24, 2011 | 4.048 | 4.132 | 3.984 | 4.100 | 1,886,359 | +0.04(+0.89%) |
Aug 23, 2011 | 3.935 | 4.064 | 3.883 | 4.064 | 1,838,654 | +0.16(+4.01%) |
Aug 22, 2011 | 4.020 | 4.032 | 3.839 | 3.907 | 1,602,098 | +0.00(+0.00%) |
Aug 19, 2011 | 3.863 | 4.004 | 3.823 | 3.907 | 2,490,118 | -0.02(-0.41%) |
Aug 18, 2011 | 4.036 | 4.036 | 3.891 | 3.923 | 3,144,950 | -0.21(-5.15%) |
Aug 17, 2011 | 4.120 | 4.185 | 4.076 | 4.136 | 1,665,976 | +0.03(+0.78%) |
Aug 16, 2011 | 4.140 | 4.153 | 4.060 | 4.104 | 2,237,479 | -0.09(-2.11%) |
Aug 15, 2011 | 4.060 | 4.193 | 4.044 | 4.193 | 1,840,721 | +0.18(+4.51%) |
Aug 12, 2011 | 4.036 | 4.096 | 3.947 | 4.012 | 1,715,647 | +0.03(+0.81%) |
Aug 11, 2011 | 3.747 | 4.064 | 3.738 | 3.980 | 3,463,257 | +0.23(+6.22%) |
Aug 10, 2011 | 3.819 | 3.960 | 3.702 | 3.747 | 5,635,202 | -0.18(-4.61%) |
Aug 09, 2011 | 3.871 | 3.931 | 3.521 | 3.927 | 6,028,983 | +0.34(+9.53%) |
Aug 08, 2011 | 3.871 | 3.935 | 3.582 | 3.586 | 5,591,606 | -0.45(-11.07%) |
Aug 05, 2011 | 4.273 | 4.273 | 3.927 | 4.032 | 4,920,037 | -0.20(-4.66%) |
Aug 04, 2011 | 4.261 | 4.458 | 4.040 | 4.229 | 4,569,942 | -0.26(-5.73%) |
Aug 03, 2011 | 4.486 | 4.518 | 4.301 | 4.486 | 2,725,091 | +0.00(+0.00%) |
Aug 02, 2011 | 4.619 | 4.631 | 4.482 | 4.486 | 2,500,076 | -0.16(-3.38%) |
Aug 01, 2011 | 4.796 | 4.804 | 4.583 | 4.643 | 3,307,687 | -0.08(-1.79%) |
Jul 29, 2011 | 4.659 | 4.741 | 4.603 | 4.727 | 1,925,343 | +0.01(+0.26%) |
Jul 28, 2011 | 4.792 | 4.804 | 4.679 | 4.715 | 2,925,638 | -0.08(-1.59%) |
Jul 27, 2011 | 4.924 | 4.948 | 4.776 | 4.792 | 4,038,288 | -0.18(-3.64%) |
Jul 26, 2011 | 4.960 | 5.005 | 4.924 | 4.973 | 1,284,738 | +0.01(+0.24%) |
Jul 25, 2011 | 4.985 | 5.021 | 4.944 | 4.960 | 1,695,230 | -0.05(-1.04%) |
Jul 22, 2011 | 5.045 | 5.045 | 5.005 | 5.013 | 1,226,216 | +0.00(+0.00%) |
Jul 21, 2011 | 4.952 | 5.085 | 4.948 | 5.013 | 2,493,986 | +0.07(+1.38%) |
Jul 20, 2011 | 4.932 | 4.944 | 4.880 | 4.944 | 1,074,601 | +0.03(+0.57%) |
Jul 19, 2011 | 4.864 | 4.924 | 4.852 | 4.916 | 1,420,628 | +0.10(+2.00%) |
Jul 18, 2011 | 4.852 | 4.876 | 4.772 | 4.820 | 1,141,514 | -0.05(-1.07%) |
Jul 15, 2011 | 4.820 | 4.892 | 4.816 | 4.872 | 1,737,299 | +0.06(+1.17%) |
Jul 14, 2011 | 4.856 | 4.856 | 4.800 | 4.816 | 2,604,550 | -0.01(-0.17%) |
Jul 13, 2011 | 4.904 | 4.904 | 4.816 | 4.824 | 2,076,570 | -0.06(-1.23%) |
Jul 12, 2011 | 4.840 | 4.940 | 4.836 | 4.884 | 3,383,130 | +0.02(+0.50%) |
Jul 11, 2011 | 4.876 | 4.900 | 4.824 | 4.860 | 2,011,110 | -0.07(-1.39%) |
Jul 08, 2011 | 4.828 | 4.940 | 4.820 | 4.928 | 2,232,195 | +0.05(+0.99%) |
Jul 07, 2011 | 4.840 | 4.892 | 4.796 | 4.880 | 1,822,140 | +0.08(+1.59%) |
Jul 06, 2011 | 4.703 | 4.804 | 4.671 | 4.804 | 1,705,111 | +0.09(+1.96%) |
Jul 05, 2011 | 4.703 | 4.715 | 4.663 | 4.711 | 4,606,003 | +0.03(+0.60%) |