Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 3.777 | 3.795 | 3.739 | 3.795 | 6,252 | -0.05(-1.25%) |
Sep 29, 2011 | 3.914 | 3.914 | 3.844 | 3.844 | 3,848 | -0.17(-4.35%) |
Sep 27, 2011 | 4.023 | 4.018 | 4.018 | 4.018 | 7,261 | +0.02(+0.62%) |
Sep 26, 2011 | 3.912 | 3.994 | 3.873 | 3.994 | 14,435 | +0.30(+8.13%) |
Sep 23, 2011 | 3.696 | 3.696 | 3.693 | 3.693 | 2,468 | -0.02(-0.56%) |
Sep 22, 2011 | 3.747 | 3.747 | 3.710 | 3.714 | 5,809 | -0.27(-6.87%) |
Sep 21, 2011 | 3.994 | 3.994 | 3.988 | 3.988 | 1,452 | +0.01(+0.31%) |
Sep 20, 2011 | 3.985 | 3.985 | 3.976 | 3.976 | 5,809 | -0.04(-1.06%) |
Sep 19, 2011 | 4.005 | 4.018 | 3.954 | 4.018 | 4,356 | -0.15(-3.54%) |
Sep 16, 2011 | 4.145 | 4.166 | 4.145 | 4.166 | 2,142 | +0.15(+3.77%) |
Sep 15, 2011 | 3.976 | 4.014 | 3.976 | 4.014 | 2,178 | +0.17(+4.42%) |
Sep 14, 2011 | 3.826 | 3.845 | 3.824 | 3.845 | 2,904 | -0.12(-3.00%) |
Sep 13, 2011 | 3.963 | 3.963 | 3.948 | 3.963 | 2,178 | +0.15(+3.86%) |
Sep 12, 2011 | 3.861 | 3.867 | 3.816 | 3.816 | 5,192 | -0.24(-5.81%) |
Sep 09, 2011 | 4.131 | 4.131 | 4.035 | 4.051 | 5,083 | -0.18(-4.26%) |
Sep 08, 2011 | 4.270 | 4.283 | 4.232 | 4.232 | 3,993 | -0.12(-2.81%) |
Sep 07, 2011 | 4.280 | 4.354 | 4.280 | 4.354 | 13,506 | +0.21(+5.12%) |
Sep 06, 2011 | 4.142 | 4.142 | 4.142 | 4.142 | 7,987 | -0.25(-5.59%) |
Sep 02, 2011 | 4.382 | 4.387 | 4.364 | 4.387 | 8,989 | -0.14(-3.13%) |
Sep 01, 2011 | 4.536 | 4.536 | 4.527 | 4.529 | 3,630 | +0.13(+2.97%) |
Aug 31, 2011 | 4.425 | 4.440 | 4.399 | 4.399 | 2,904 | +0.01(+0.31%) |
Aug 30, 2011 | 4.372 | 4.385 | 4.371 | 4.385 | 28,835 | -0.01(-0.28%) |
Aug 29, 2011 | 4.327 | 4.399 | 4.327 | 4.397 | 7,261 | +0.18(+4.28%) |
Aug 26, 2011 | 4.126 | 4.217 | 4.064 | 4.217 | 9,280 | +0.08(+2.00%) |
Aug 25, 2011 | 4.219 | 4.219 | 4.134 | 4.134 | 7,261 | +0.05(+1.28%) |
Aug 24, 2011 | 4.090 | 4.119 | 4.061 | 4.082 | 15,467 | -0.16(-3.86%) |
Aug 23, 2011 | 4.064 | 4.270 | 4.064 | 4.246 | 19,606 | +0.32(+8.18%) |
Aug 22, 2011 | 3.966 | 3.966 | 3.925 | 3.925 | 5,620 | +0.21(+5.71%) |
Aug 19, 2011 | 3.753 | 3.776 | 3.713 | 3.713 | 25,415 | -0.10(-2.67%) |
Aug 18, 2011 | 3.867 | 3.867 | 3.762 | 3.815 | 4,741 | -0.18(-4.48%) |
Aug 17, 2011 | 3.973 | 4.025 | 3.973 | 3.994 | 25,262 | +0.09(+2.44%) |
Aug 16, 2011 | 3.890 | 3.901 | 3.890 | 3.899 | 40,882 | +0.02(+0.43%) |
Aug 15, 2011 | 3.828 | 3.882 | 3.828 | 3.882 | 8,241 | +0.18(+4.99%) |
Aug 12, 2011 | 3.735 | 3.735 | 3.652 | 3.698 | 13,070 | -0.02(-0.56%) |
Aug 11, 2011 | 3.681 | 3.718 | 3.681 | 3.718 | 2,098 | +0.00(+0.11%) |
Aug 09, 2011 | 3.714 | 3.714 | 3.714 | 3.714 | 0 | +0.23(+6.69%) |
Aug 08, 2011 | 3.631 | 3.631 | 3.481 | 3.481 | 15,031 | -0.28(-7.33%) |
Aug 05, 2011 | 3.828 | 3.828 | 3.701 | 3.757 | 28,842 | +0.02(+0.48%) |
Aug 04, 2011 | 3.863 | 3.863 | 3.739 | 3.739 | 11,582 | -0.26(-6.51%) |
Aug 03, 2011 | 4.018 | 4.018 | 3.951 | 3.999 | 5,961 | -0.17(-4.10%) |
Aug 02, 2011 | 4.226 | 4.226 | 4.170 | 4.170 | 2,280 | -0.19(-4.27%) |
Aug 01, 2011 | 4.338 | 4.356 | 4.338 | 4.356 | 2,178 | +0.08(+1.84%) |
Jul 29, 2011 | 4.277 | 4.277 | 4.277 | 4.277 | 726 | -0.12(-2.76%) |
Jul 28, 2011 | 4.399 | 4.399 | 4.399 | 4.399 | 1,452 | -0.06(-1.39%) |
Jul 27, 2011 | 4.465 | 4.465 | 4.458 | 4.460 | 2,904 | -0.03(-0.67%) |
Jul 26, 2011 | 4.499 | 4.499 | 4.485 | 4.491 | 11,981 | +0.09(+2.07%) |
Jul 25, 2011 | 4.372 | 4.400 | 4.372 | 4.400 | 1,503 | -0.04(-0.87%) |
Jul 22, 2011 | 4.419 | 4.438 | 4.419 | 4.438 | 7,769 | +0.03(+0.59%) |
Jul 21, 2011 | 4.407 | 4.414 | 4.407 | 4.412 | 4,814 | +0.13(+2.96%) |
Jul 20, 2011 | 4.277 | 4.297 | 4.277 | 4.286 | 12,344 | +0.00(+0.06%) |
Jul 19, 2011 | 4.188 | 4.283 | 4.188 | 4.283 | 47,831 | +0.21(+5.21%) |
Jul 18, 2011 | 4.062 | 4.071 | 4.062 | 4.071 | 2,178 | -0.03(-0.84%) |
Jul 15, 2011 | 4.131 | 4.145 | 4.100 | 4.105 | 71,765 | -0.11(-2.71%) |
Jul 14, 2011 | 4.319 | 4.319 | 4.219 | 4.219 | 31,950 | -0.14(-3.13%) |
Jul 13, 2011 | 4.350 | 4.385 | 4.345 | 4.356 | 35,821 | +0.19(+4.67%) |
Jul 11, 2011 | 4.242 | 4.162 | 4.162 | 4.162 | 25,415 | -0.23(-5.18%) |
Jul 08, 2011 | 4.383 | 4.389 | 4.383 | 4.389 | 2,904 | +0.06(+1.43%) |
Jul 07, 2011 | 4.327 | 4.342 | 4.326 | 4.327 | 52,087 | +0.08(+1.95%) |
Jul 06, 2011 | 4.244 | 4.244 | 4.244 | 4.244 | 1,089 | -0.07(-1.63%) |
Jul 05, 2011 | 4.258 | 4.315 | 4.258 | 4.315 | 1,452 | +0.06(+1.52%) |