Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 3.887 | 3.919 | 3.794 | 3.919 | 2,604,836 | +0.06(+1.66%) |
Aug 30, 2011 | 3.804 | 3.881 | 3.759 | 3.855 | 2,048,299 | +0.04(+1.01%) |
Aug 29, 2011 | 3.695 | 3.817 | 3.689 | 3.817 | 2,260,776 | +0.13(+3.48%) |
Aug 26, 2011 | 3.637 | 3.714 | 3.560 | 3.688 | 2,355,745 | +0.03(+0.88%) |
Aug 25, 2011 | 3.746 | 3.778 | 3.644 | 3.656 | 2,776,529 | -0.06(-1.55%) |
Aug 24, 2011 | 3.778 | 3.798 | 3.669 | 3.714 | 3,614,523 | -0.06(-1.70%) |
Aug 23, 2011 | 3.701 | 3.785 | 3.656 | 3.778 | 3,603,065 | +0.08(+2.26%) |
Aug 22, 2011 | 3.785 | 3.785 | 3.637 | 3.695 | 2,424,084 | -0.01(-0.35%) |
Aug 19, 2011 | 3.656 | 3.810 | 3.656 | 3.708 | 2,028,141 | -0.01(-0.34%) |
Aug 18, 2011 | 3.644 | 3.772 | 3.611 | 3.721 | 5,185,724 | +0.01(+0.17%) |
Aug 17, 2011 | 3.740 | 3.791 | 3.688 | 3.714 | 3,696,245 | -0.01(-0.17%) |
Aug 16, 2011 | 3.810 | 3.817 | 3.714 | 3.721 | 3,305,683 | -0.13(-3.33%) |
Aug 15, 2011 | 3.676 | 3.849 | 3.663 | 3.849 | 3,188,551 | +0.20(+5.45%) |
Aug 12, 2011 | 3.721 | 3.759 | 3.631 | 3.650 | 2,803,614 | -0.06(-1.56%) |
Aug 11, 2011 | 3.618 | 3.740 | 3.618 | 3.708 | 3,355,566 | +0.09(+2.48%) |
Aug 10, 2011 | 3.663 | 3.721 | 3.595 | 3.618 | 6,742,042 | -0.13(-3.42%) |
Aug 09, 2011 | 3.644 | 3.746 | 3.464 | 3.746 | 6,087,283 | +0.24(+6.76%) |
Aug 08, 2011 | 3.560 | 3.618 | 3.502 | 3.509 | 7,518,948 | -0.11(-3.01%) |
Aug 05, 2011 | 3.797 | 3.804 | 3.592 | 3.618 | 5,455,456 | -0.17(-4.57%) |
Aug 04, 2011 | 3.842 | 3.849 | 3.740 | 3.791 | 5,693,094 | -0.10(-2.48%) |
Aug 03, 2011 | 3.913 | 3.955 | 3.785 | 3.887 | 3,286,431 | +0.01(+0.17%) |
Aug 02, 2011 | 3.971 | 4.073 | 3.874 | 3.881 | 3,436,372 | -0.11(-2.65%) |
Aug 01, 2011 | 4.009 | 4.028 | 3.939 | 3.987 | 5,502,453 | +0.02(+0.40%) |
Jul 29, 2011 | 3.913 | 4.009 | 3.894 | 3.971 | 4,083,061 | +0.02(+0.57%) |
Jul 28, 2011 | 3.849 | 3.990 | 3.849 | 3.948 | 5,627,755 | -0.02(-0.40%) |
Jul 27, 2011 | 3.971 | 3.977 | 3.862 | 3.964 | 4,320,287 | -0.03(-0.64%) |
Jul 26, 2011 | 4.041 | 4.048 | 3.977 | 3.990 | 3,325,848 | -0.06(-1.43%) |
Jul 25, 2011 | 4.016 | 4.054 | 3.990 | 4.048 | 2,944,406 | -0.03(-0.63%) |
Jul 22, 2011 | 4.067 | 4.112 | 4.041 | 4.073 | 1,393,543 | -0.03(-0.63%) |
Jul 21, 2011 | 4.035 | 4.131 | 4.009 | 4.099 | 2,220,923 | +0.06(+1.59%) |
Jul 20, 2011 | 4.099 | 4.099 | 3.990 | 4.035 | 2,586,353 | -0.03(-0.79%) |
Jul 19, 2011 | 4.080 | 4.105 | 3.977 | 4.067 | 3,171,459 | +0.01(+0.32%) |
Jul 18, 2011 | 3.990 | 4.054 | 3.977 | 4.054 | 4,699,637 | +0.04(+0.96%) |
Jul 15, 2011 | 4.022 | 4.054 | 3.987 | 4.016 | 2,257,923 | +0.00(+0.00%) |
Jul 14, 2011 | 4.080 | 4.118 | 4.003 | 4.016 | 2,175,666 | -0.04(-0.95%) |
Jul 13, 2011 | 4.041 | 4.109 | 4.003 | 4.054 | 4,681,809 | +0.04(+1.12%) |
Jul 12, 2011 | 4.048 | 4.073 | 3.951 | 4.009 | 7,816,725 | -0.04(-0.95%) |
Jul 11, 2011 | 3.721 | 4.073 | 3.688 | 4.048 | 13,673,578 | +0.36(+9.74%) |
Jul 08, 2011 | 3.663 | 3.727 | 3.663 | 3.688 | 1,794,278 | -0.02(-0.52%) |
Jul 07, 2011 | 3.695 | 3.721 | 3.637 | 3.708 | 2,803,823 | +0.04(+1.05%) |
Jul 06, 2011 | 3.688 | 3.708 | 3.624 | 3.669 | 3,116,017 | -0.03(-0.69%) |
Jul 05, 2011 | 3.746 | 3.765 | 3.688 | 3.695 | 2,837,372 | -0.09(-2.37%) |
Jul 01, 2011 | 3.765 | 3.810 | 3.740 | 3.785 | 2,178,348 | +0.02(+0.51%) |
Jun 30, 2011 | 3.785 | 3.810 | 3.746 | 3.765 | 2,368,600 | -0.02(-0.51%) |
Jun 29, 2011 | 3.817 | 3.817 | 3.759 | 3.785 | 1,627,958 | -0.01(-0.17%) |
Jun 28, 2011 | 3.785 | 3.830 | 3.759 | 3.791 | 5,644,856 | +0.00(+0.00%) |
Jun 27, 2011 | 3.721 | 3.810 | 3.668 | 3.791 | 8,757,666 | +0.10(+2.78%) |
Jun 24, 2011 | 3.804 | 3.810 | 3.676 | 3.688 | 3,978,974 | -0.12(-3.20%) |
Jun 23, 2011 | 3.765 | 3.810 | 3.676 | 3.810 | 3,116,055 | +0.03(+0.85%) |
Jun 22, 2011 | 3.772 | 3.823 | 3.733 | 3.778 | 2,896,159 | +0.01(+0.17%) |
Jun 21, 2011 | 3.740 | 3.797 | 3.708 | 3.772 | 5,455,290 | +0.06(+1.73%) |
Jun 20, 2011 | 3.688 | 3.740 | 3.669 | 3.708 | 4,367,180 | -0.02(-0.52%) |
Jun 17, 2011 | 3.797 | 3.804 | 3.721 | 3.727 | 3,243,024 | -0.04(-1.02%) |
Jun 16, 2011 | 3.823 | 3.839 | 3.759 | 3.765 | 4,941,017 | -0.03(-0.84%) |
Jun 15, 2011 | 3.785 | 3.907 | 3.727 | 3.797 | 7,524,791 | -0.01(-0.17%) |
Jun 14, 2011 | 3.721 | 3.842 | 3.701 | 3.804 | 4,206,952 | +0.12(+3.31%) |
Jun 13, 2011 | 3.765 | 3.785 | 3.656 | 3.682 | 4,741,587 | -0.07(-1.88%) |
Jun 10, 2011 | 3.881 | 3.939 | 3.721 | 3.753 | 6,290,776 | -0.15(-3.78%) |
Jun 09, 2011 | 3.939 | 3.974 | 3.887 | 3.900 | 3,301,792 | -0.01(-0.16%) |
Jun 08, 2011 | 3.913 | 3.939 | 3.887 | 3.907 | 2,393,021 | -0.03(-0.81%) |
Jun 07, 2011 | 3.894 | 4.003 | 3.894 | 3.939 | 4,037,078 | +0.06(+1.49%) |
Jun 06, 2011 | 3.984 | 4.028 | 3.881 | 3.881 | 4,260,740 | -0.08(-2.10%) |