Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 3.758 | 3.758 | 3.698 | 3.709 | 486,447 | -0.07(-1.79%) |
Sep 29, 2011 | 3.796 | 3.822 | 3.717 | 3.777 | 294,430 | +0.02(+0.50%) |
Sep 28, 2011 | 3.822 | 3.837 | 3.747 | 3.758 | 367,565 | -0.06(-1.48%) |
Sep 27, 2011 | 3.841 | 3.878 | 3.807 | 3.814 | 321,125 | +0.03(+0.90%) |
Sep 26, 2011 | 3.773 | 3.784 | 3.709 | 3.781 | 867,849 | +0.04(+1.11%) |
Sep 23, 2011 | 3.735 | 3.766 | 3.720 | 3.739 | 414,059 | -0.01(-0.30%) |
Sep 22, 2011 | 3.747 | 3.796 | 3.705 | 3.751 | 617,759 | -0.09(-2.35%) |
Sep 21, 2011 | 3.950 | 3.954 | 3.830 | 3.841 | 364,415 | -0.10(-2.65%) |
Sep 20, 2011 | 3.942 | 3.975 | 3.923 | 3.945 | 589,189 | +0.01(+0.38%) |
Sep 19, 2011 | 3.908 | 3.938 | 3.882 | 3.930 | 376,970 | -0.03(-0.85%) |
Sep 16, 2011 | 3.983 | 3.990 | 3.949 | 3.964 | 451,700 | +0.00(+0.00%) |
Sep 15, 2011 | 3.949 | 3.990 | 3.915 | 3.964 | 384,497 | +0.06(+1.43%) |
Sep 14, 2011 | 3.871 | 3.934 | 3.833 | 3.908 | 609,065 | +0.05(+1.26%) |
Sep 13, 2011 | 3.789 | 3.860 | 3.789 | 3.860 | 445,197 | +0.04(+1.17%) |
Sep 12, 2011 | 3.781 | 3.815 | 3.744 | 3.815 | 609,451 | -0.00(-0.10%) |
Sep 09, 2011 | 3.863 | 3.867 | 3.777 | 3.819 | 659,038 | -0.08(-2.10%) |
Sep 08, 2011 | 3.904 | 3.945 | 3.878 | 3.901 | 395,505 | -0.03(-0.85%) |
Sep 07, 2011 | 3.878 | 3.934 | 3.874 | 3.934 | 252,036 | +0.11(+2.83%) |
Sep 06, 2011 | 3.763 | 3.826 | 3.748 | 3.826 | 911,437 | -0.02(-0.58%) |
Sep 02, 2011 | 3.886 | 3.897 | 3.841 | 3.848 | 573,892 | -0.10(-2.55%) |
Sep 01, 2011 | 3.990 | 4.020 | 3.949 | 3.949 | 297,678 | -0.04(-1.03%) |
Aug 31, 2011 | 4.024 | 4.035 | 3.971 | 3.990 | 426,253 | +0.00(+0.00%) |
Aug 30, 2011 | 3.923 | 4.001 | 3.923 | 3.990 | 466,462 | +0.03(+0.72%) |
Aug 29, 2011 | 3.945 | 3.964 | 3.923 | 3.962 | 395,044 | +0.08(+2.15%) |
Aug 26, 2011 | 3.804 | 3.886 | 3.744 | 3.878 | 387,758 | +0.05(+1.36%) |
Aug 25, 2011 | 3.878 | 3.878 | 3.804 | 3.826 | 508,326 | -0.03(-0.68%) |
Aug 24, 2011 | 3.792 | 3.852 | 3.789 | 3.852 | 530,683 | +0.05(+1.27%) |
Aug 23, 2011 | 3.695 | 3.804 | 3.677 | 3.804 | 495,269 | +0.12(+3.34%) |
Aug 22, 2011 | 3.774 | 3.777 | 3.662 | 3.681 | 599,575 | -0.04(-0.98%) |
Aug 19, 2011 | 3.739 | 3.813 | 3.717 | 3.717 | 851,353 | -0.08(-2.14%) |
Aug 18, 2011 | 3.806 | 3.846 | 3.761 | 3.798 | 792,671 | -0.16(-4.01%) |
Aug 17, 2011 | 3.972 | 3.987 | 3.924 | 3.957 | 447,068 | +0.01(+0.28%) |
Aug 16, 2011 | 3.928 | 3.965 | 3.913 | 3.946 | 606,574 | -0.02(-0.47%) |
Aug 15, 2011 | 3.898 | 3.965 | 3.891 | 3.965 | 614,558 | +0.10(+2.68%) |
Aug 12, 2011 | 3.835 | 3.872 | 3.802 | 3.861 | 1,054,008 | +0.07(+1.95%) |
Aug 11, 2011 | 3.639 | 3.820 | 3.639 | 3.787 | 752,558 | +0.15(+4.06%) |
Aug 10, 2011 | 3.676 | 3.724 | 3.610 | 3.639 | 1,362,841 | -0.08(-2.09%) |
Aug 09, 2011 | 3.747 | 3.717 | 3.440 | 3.717 | 1,772,990 | +0.17(+4.90%) |
Aug 08, 2011 | 3.747 | 3.747 | 3.517 | 3.543 | 1,611,060 | -0.30(-7.79%) |
Aug 05, 2011 | 3.887 | 3.939 | 3.706 | 3.843 | 1,543,668 | -0.06(-1.61%) |
Aug 04, 2011 | 4.042 | 4.064 | 3.894 | 3.905 | 1,260,958 | -0.20(-4.77%) |
Aug 03, 2011 | 4.098 | 4.101 | 4.024 | 4.101 | 1,041,677 | +0.01(+0.18%) |
Aug 02, 2011 | 4.164 | 4.164 | 4.094 | 4.094 | 744,204 | -0.08(-1.86%) |
Aug 01, 2011 | 4.223 | 4.242 | 4.146 | 4.171 | 1,151,882 | +0.00(+0.00%) |
Jul 29, 2011 | 4.112 | 4.186 | 4.090 | 4.171 | 1,076,972 | -0.02(-0.44%) |
Jul 28, 2011 | 4.186 | 4.227 | 4.183 | 4.190 | 924,162 | -0.02(-0.53%) |
Jul 27, 2011 | 4.297 | 4.301 | 4.212 | 4.212 | 1,119,881 | -0.12(-2.73%) |
Jul 26, 2011 | 4.341 | 4.341 | 4.304 | 4.330 | 690,992 | -0.01(-0.26%) |
Jul 25, 2011 | 4.316 | 4.375 | 4.316 | 4.341 | 914,619 | -0.05(-1.09%) |
Jul 22, 2011 | 4.382 | 4.389 | 4.375 | 4.389 | 602,006 | -0.01(-0.17%) |
Jul 21, 2011 | 4.375 | 4.412 | 4.375 | 4.397 | 871,378 | +0.03(+0.76%) |
Jul 20, 2011 | 4.367 | 4.375 | 4.353 | 4.364 | 442,751 | -0.00(-0.07%) |
Jul 19, 2011 | 4.330 | 4.385 | 4.330 | 4.367 | 839,982 | +0.05(+1.10%) |
Jul 18, 2011 | 4.333 | 4.341 | 4.290 | 4.319 | 539,628 | -0.02(-0.42%) |
Jul 15, 2011 | 4.341 | 4.352 | 4.311 | 4.337 | 410,008 | +0.01(+0.25%) |
Jul 14, 2011 | 4.348 | 4.367 | 4.308 | 4.326 | 385,337 | -0.02(-0.51%) |
Jul 13, 2011 | 4.348 | 4.377 | 4.330 | 4.348 | 636,005 | -0.01(-0.17%) |
Jul 12, 2011 | 4.337 | 4.367 | 4.322 | 4.356 | 470,808 | +0.01(+0.25%) |
Jul 11, 2011 | 4.341 | 4.381 | 4.337 | 4.345 | 442,878 | -0.06(-1.41%) |
Jul 08, 2011 | 4.396 | 4.410 | 4.377 | 4.407 | 368,172 | -0.02(-0.41%) |
Jul 07, 2011 | 4.399 | 4.436 | 4.396 | 4.425 | 527,859 | +0.05(+1.17%) |
Jul 06, 2011 | 4.370 | 4.388 | 4.359 | 4.374 | 408,690 | +0.00(+0.00%) |
Jul 05, 2011 | 4.337 | 4.381 | 4.333 | 4.374 | 702,934 | +0.01(+0.34%) |