Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 3.730 | 3.840 | 3.650 | 3.780 | 305,497 | +0.08(+2.16%) |
Aug 30, 2011 | 3.740 | 3.780 | 3.650 | 3.700 | 206,579 | -0.07(-1.86%) |
Aug 29, 2011 | 3.570 | 3.780 | 3.520 | 3.770 | 198,640 | +0.24(+6.80%) |
Aug 26, 2011 | 3.410 | 3.610 | 3.400 | 3.530 | 242,679 | +0.08(+2.32%) |
Aug 25, 2011 | 3.610 | 3.670 | 3.440 | 3.450 | 288,947 | -0.14(-3.90%) |
Aug 24, 2011 | 3.730 | 3.750 | 3.570 | 3.590 | 201,722 | -0.14(-3.75%) |
Aug 23, 2011 | 3.530 | 3.770 | 3.510 | 3.730 | 367,396 | +0.21(+5.97%) |
Aug 22, 2011 | 3.430 | 3.600 | 3.430 | 3.520 | 302,992 | +0.18(+5.39%) |
Aug 19, 2011 | 3.350 | 3.530 | 3.310 | 3.340 | 289,747 | -0.07(-2.05%) |
Aug 18, 2011 | 3.600 | 3.760 | 3.400 | 3.410 | 443,107 | -0.33(-8.82%) |
Aug 17, 2011 | 3.680 | 3.780 | 3.540 | 3.740 | 229,246 | +0.07(+1.91%) |
Aug 16, 2011 | 3.800 | 3.820 | 3.650 | 3.670 | 181,108 | -0.17(-4.43%) |
Aug 15, 2011 | 3.700 | 3.840 | 3.650 | 3.840 | 141,540 | +0.19(+5.21%) |
Aug 12, 2011 | 3.780 | 3.805 | 3.600 | 3.650 | 142,505 | -0.09(-2.41%) |
Aug 11, 2011 | 3.610 | 3.830 | 3.580 | 3.740 | 328,154 | +0.16(+4.47%) |
Aug 10, 2011 | 3.770 | 3.850 | 3.560 | 3.580 | 325,064 | -0.28(-7.25%) |
Aug 09, 2011 | 3.680 | 3.900 | 3.430 | 3.860 | 549,177 | +0.29(+8.12%) |
Aug 08, 2011 | 3.730 | 3.851 | 3.550 | 3.570 | 682,038 | -0.29(-7.51%) |
Aug 05, 2011 | 4.100 | 4.100 | 3.820 | 3.860 | 372,930 | -0.18(-4.46%) |
Aug 04, 2011 | 4.250 | 4.300 | 4.040 | 4.040 | 354,576 | -0.25(-5.83%) |
Aug 03, 2011 | 4.250 | 4.350 | 4.150 | 4.290 | 319,108 | +0.05(+1.18%) |
Aug 02, 2011 | 4.230 | 4.410 | 4.230 | 4.240 | 248,782 | -0.01(-0.24%) |
Aug 01, 2011 | 4.350 | 4.380 | 4.200 | 4.250 | 259,272 | -0.05(-1.16%) |
Jul 29, 2011 | 4.410 | 4.410 | 3.967 | 4.300 | 463,789 | -0.19(-4.23%) |
Jul 28, 2011 | 4.430 | 4.620 | 4.370 | 4.490 | 290,773 | +0.05(+1.13%) |
Jul 27, 2011 | 4.590 | 4.620 | 4.430 | 4.440 | 303,205 | -0.17(-3.69%) |
Jul 26, 2011 | 4.600 | 4.690 | 4.590 | 4.610 | 124,018 | +0.02(+0.44%) |
Jul 25, 2011 | 4.650 | 4.680 | 4.570 | 4.590 | 123,646 | -0.13(-2.75%) |
Jul 22, 2011 | 4.770 | 4.790 | 4.701 | 4.720 | 183,378 | -0.04(-0.84%) |
Jul 21, 2011 | 4.610 | 4.760 | 4.590 | 4.760 | 243,845 | +0.15(+3.25%) |
Jul 20, 2011 | 4.610 | 4.650 | 4.470 | 4.610 | 128,073 | +0.02(+0.44%) |
Jul 19, 2011 | 4.500 | 4.610 | 4.380 | 4.590 | 255,822 | +0.12(+2.68%) |
Jul 18, 2011 | 4.440 | 4.500 | 4.410 | 4.470 | 211,656 | +0.02(+0.45%) |
Jul 15, 2011 | 4.480 | 4.490 | 4.410 | 4.450 | 220,633 | -0.02(-0.45%) |
Jul 14, 2011 | 4.490 | 4.560 | 4.380 | 4.470 | 252,196 | -0.03(-0.67%) |
Jul 13, 2011 | 4.550 | 4.640 | 4.480 | 4.500 | 255,712 | +0.00(+0.00%) |
Jul 12, 2011 | 4.510 | 4.550 | 4.410 | 4.500 | 195,169 | -0.04(-0.88%) |
Jul 11, 2011 | 4.570 | 4.620 | 4.500 | 4.540 | 283,885 | -0.06(-1.30%) |
Jul 08, 2011 | 4.630 | 4.710 | 4.585 | 4.600 | 271,367 | -0.07(-1.50%) |
Jul 07, 2011 | 4.670 | 4.730 | 4.640 | 4.670 | 478,780 | +0.04(+0.86%) |
Jul 06, 2011 | 4.650 | 4.730 | 4.560 | 4.630 | 389,414 | -0.06(-1.28%) |
Jul 05, 2011 | 4.680 | 4.730 | 4.655 | 4.690 | 224,347 | -0.01(-0.21%) |
Jul 01, 2011 | 4.720 | 4.750 | 4.630 | 4.700 | 396,841 | -0.01(-0.21%) |
Jun 30, 2011 | 4.670 | 4.770 | 4.580 | 4.710 | 320,811 | +0.03(+0.64%) |
Jun 29, 2011 | 4.750 | 4.750 | 4.650 | 4.680 | 216,388 | -0.07(-1.47%) |
Jun 28, 2011 | 4.790 | 4.790 | 4.700 | 4.750 | 369,057 | +0.00(+0.00%) |
Jun 27, 2011 | 4.820 | 4.850 | 4.720 | 4.750 | 326,662 | -0.10(-2.06%) |
Jun 24, 2011 | 4.920 | 4.950 | 4.780 | 4.850 | 850,517 | -0.07(-1.42%) |
Jun 23, 2011 | 4.750 | 4.940 | 4.720 | 4.920 | 261,234 | +0.07(+1.44%) |
Jun 22, 2011 | 4.990 | 4.990 | 4.850 | 4.850 | 150,553 | -0.17(-3.39%) |
Jun 21, 2011 | 4.880 | 5.020 | 4.830 | 5.020 | 353,553 | +0.19(+3.93%) |
Jun 20, 2011 | 4.790 | 4.840 | 4.780 | 4.830 | 219,943 | +0.03(+0.63%) |
Jun 17, 2011 | 4.850 | 4.850 | 4.720 | 4.800 | 425,182 | -0.02(-0.41%) |
Jun 16, 2011 | 4.790 | 4.890 | 4.740 | 4.820 | 134,658 | +0.05(+1.05%) |
Jun 15, 2011 | 4.800 | 4.860 | 4.730 | 4.770 | 202,047 | -0.10(-2.05%) |
Jun 14, 2011 | 4.610 | 4.880 | 4.610 | 4.870 | 286,091 | +0.23(+4.96%) |
Jun 13, 2011 | 4.770 | 4.810 | 4.630 | 4.640 | 260,904 | -0.11(-2.32%) |
Jun 10, 2011 | 4.790 | 4.800 | 4.700 | 4.750 | 292,247 | -0.06(-1.25%) |
Jun 09, 2011 | 4.870 | 4.900 | 4.780 | 4.810 | 143,560 | -0.07(-1.43%) |
Jun 08, 2011 | 4.900 | 4.940 | 4.830 | 4.880 | 228,671 | -0.02(-0.41%) |
Jun 07, 2011 | 4.840 | 4.945 | 4.830 | 4.900 | 194,730 | +0.11(+2.30%) |
Jun 06, 2011 | 4.862 | 4.970 | 4.760 | 4.790 | 398,023 | -0.07(-1.44%) |