Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 3.860 | 4.000 | 3.762 | 3.764 | 5,450,726 | -0.26(-6.52%) |
Sep 29, 2011 | 4.089 | 4.146 | 3.830 | 4.027 | 7,266,426 | +0.16(+4.05%) |
Sep 28, 2011 | 4.116 | 4.204 | 3.858 | 3.870 | 3,296,321 | -0.20(-4.84%) |
Sep 27, 2011 | 4.152 | 4.251 | 4.009 | 4.067 | 6,593,404 | +0.15(+3.94%) |
Sep 26, 2011 | 3.719 | 3.922 | 3.638 | 3.912 | 8,507,222 | +0.28(+7.82%) |
Sep 23, 2011 | 3.536 | 3.670 | 3.501 | 3.629 | 5,941,848 | +0.03(+0.89%) |
Sep 22, 2011 | 3.683 | 3.741 | 3.450 | 3.597 | 14,734,974 | -0.41(-10.27%) |
Sep 21, 2011 | 4.355 | 4.394 | 4.008 | 4.008 | 5,555,898 | -0.35(-8.11%) |
Sep 20, 2011 | 4.393 | 4.513 | 4.309 | 4.362 | 4,188,364 | +0.02(+0.51%) |
Sep 19, 2011 | 4.263 | 4.394 | 4.178 | 4.340 | 3,051,522 | -0.13(-2.85%) |
Sep 16, 2011 | 4.440 | 4.497 | 4.353 | 4.467 | 3,709,116 | +0.08(+1.90%) |
Sep 15, 2011 | 4.288 | 4.385 | 4.221 | 4.384 | 3,066,492 | +0.21(+5.05%) |
Sep 14, 2011 | 4.076 | 4.327 | 3.912 | 4.173 | 6,162,214 | +0.16(+4.01%) |
Sep 13, 2011 | 3.988 | 4.059 | 3.892 | 4.013 | 2,876,777 | +0.04(+1.01%) |
Sep 12, 2011 | 3.737 | 3.973 | 3.722 | 3.972 | 3,872,088 | +0.08(+1.96%) |
Sep 09, 2011 | 4.101 | 4.102 | 3.833 | 3.896 | 4,755,021 | -0.34(-8.01%) |
Sep 08, 2011 | 4.292 | 4.438 | 4.223 | 4.235 | 3,033,684 | -0.13(-2.97%) |
Sep 07, 2011 | 4.239 | 4.365 | 4.193 | 4.365 | 2,617,438 | +0.30(+7.38%) |
Sep 06, 2011 | 3.871 | 4.088 | 3.836 | 4.065 | 5,009,539 | -0.12(-2.84%) |
Sep 02, 2011 | 4.233 | 4.292 | 4.148 | 4.184 | 5,202,857 | -0.28(-6.36%) |
Sep 01, 2011 | 4.628 | 4.731 | 4.468 | 4.468 | 2,403,137 | -0.15(-3.27%) |
Aug 31, 2011 | 4.645 | 4.735 | 4.534 | 4.619 | 3,378,961 | +0.07(+1.56%) |
Aug 30, 2011 | 4.480 | 4.636 | 4.411 | 4.548 | 3,687,422 | +0.03(+0.70%) |
Aug 29, 2011 | 4.390 | 4.527 | 4.385 | 4.517 | 2,964,822 | +0.28(+6.57%) |
Aug 26, 2011 | 4.022 | 4.276 | 3.851 | 4.238 | 2,635,910 | +0.15(+3.79%) |
Aug 25, 2011 | 4.335 | 4.368 | 4.045 | 4.083 | 2,460,404 | -0.20(-4.60%) |
Aug 24, 2011 | 4.080 | 4.284 | 4.059 | 4.280 | 2,878,807 | +0.18(+4.31%) |
Aug 23, 2011 | 3.841 | 4.114 | 3.801 | 4.103 | 4,357,983 | +0.32(+8.52%) |
Aug 22, 2011 | 3.984 | 3.986 | 3.763 | 3.781 | 3,071,820 | +0.03(+0.88%) |
Aug 19, 2011 | 3.782 | 4.033 | 3.735 | 3.748 | 4,696,485 | -0.21(-5.32%) |
Aug 18, 2011 | 4.112 | 4.116 | 3.812 | 3.959 | 6,959,919 | -0.46(-10.48%) |
Aug 17, 2011 | 4.474 | 4.552 | 4.325 | 4.422 | 3,233,548 | +0.03(+0.63%) |
Aug 16, 2011 | 4.379 | 4.481 | 4.274 | 4.394 | 3,360,135 | -0.09(-2.03%) |
Aug 15, 2011 | 4.370 | 4.488 | 4.329 | 4.485 | 3,254,785 | +0.24(+5.58%) |
Aug 12, 2011 | 4.233 | 4.331 | 4.128 | 4.249 | 5,307,470 | +0.16(+3.94%) |
Aug 11, 2011 | 3.785 | 4.245 | 3.743 | 4.087 | 6,734,732 | +0.42(+11.49%) |
Aug 10, 2011 | 4.014 | 4.061 | 3.640 | 3.666 | 9,798,586 | -0.58(-13.66%) |
Aug 09, 2011 | 4.451 | 4.246 | 3.594 | 4.246 | 8,378,072 | +0.43(+11.37%) |
Aug 08, 2011 | 4.189 | 4.398 | 3.802 | 3.813 | 8,748,647 | -0.73(-16.11%) |
Aug 05, 2011 | 4.659 | 4.698 | 4.206 | 4.545 | 3,856,661 | +0.07(+1.51%) |
Aug 04, 2011 | 4.942 | 4.980 | 4.478 | 4.478 | 5,846,242 | -0.67(-12.99%) |
Aug 03, 2011 | 5.117 | 5.152 | 4.896 | 5.146 | 3,977,412 | +0.05(+0.93%) |
Aug 02, 2011 | 5.353 | 5.439 | 5.099 | 5.099 | 4,543,080 | -0.36(-6.54%) |
Aug 01, 2011 | 5.681 | 5.706 | 5.281 | 5.456 | 5,927,766 | -0.02(-0.44%) |
Jul 29, 2011 | 5.451 | 5.611 | 5.399 | 5.480 | 2,800,023 | -0.14(-2.50%) |
Jul 28, 2011 | 5.685 | 5.800 | 5.596 | 5.620 | 2,060,194 | -0.08(-1.40%) |
Jul 27, 2011 | 5.919 | 5.919 | 5.676 | 5.700 | 2,557,152 | -0.29(-4.77%) |
Jul 26, 2011 | 6.060 | 6.078 | 5.962 | 5.985 | 1,760,030 | -0.13(-2.11%) |
Jul 25, 2011 | 6.061 | 6.197 | 6.030 | 6.115 | 1,819,480 | -0.13(-2.06%) |
Jul 22, 2011 | 6.259 | 6.265 | 6.205 | 6.244 | 2,057,911 | -0.07(-1.04%) |
Jul 21, 2011 | 6.167 | 6.345 | 6.121 | 6.309 | 2,860,690 | +0.23(+3.70%) |
Jul 20, 2011 | 6.128 | 6.128 | 6.058 | 6.084 | 1,078,991 | -0.01(-0.09%) |
Jul 19, 2011 | 5.928 | 6.128 | 5.927 | 6.090 | 1,666,150 | +0.27(+4.64%) |
Jul 18, 2011 | 5.863 | 5.878 | 5.701 | 5.820 | 2,553,067 | -0.13(-2.18%) |
Jul 15, 2011 | 5.983 | 5.984 | 5.853 | 5.949 | 2,048,624 | +0.06(+1.02%) |
Jul 14, 2011 | 5.995 | 6.095 | 5.860 | 5.889 | 2,127,408 | -0.09(-1.48%) |
Jul 13, 2011 | 5.994 | 6.131 | 5.943 | 5.978 | 2,480,957 | +0.07(+1.12%) |
Jul 12, 2011 | 5.985 | 6.077 | 5.906 | 5.911 | 2,273,912 | -0.08(-1.39%) |
Jul 11, 2011 | 6.026 | 6.062 | 5.943 | 5.995 | 1,719,281 | -0.22(-3.47%) |
Jul 08, 2011 | 6.148 | 6.211 | 6.082 | 6.210 | 2,771,682 | -0.11(-1.72%) |
Jul 07, 2011 | 6.278 | 6.358 | 6.249 | 6.319 | 2,550,403 | +0.15(+2.48%) |
Jul 06, 2011 | 6.063 | 6.193 | 6.052 | 6.166 | 1,220,446 | +0.09(+1.41%) |
Jul 05, 2011 | 6.090 | 6.125 | 6.033 | 6.080 | 1,764,902 | -0.02(-0.32%) |