Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 3.610 | 3.740 | 3.510 | 3.520 | 226,775 | -0.17(-4.61%) |
Sep 29, 2011 | 3.750 | 3.750 | 3.469 | 3.690 | 148,511 | +0.05(+1.37%) |
Sep 28, 2011 | 3.770 | 3.800 | 3.625 | 3.640 | 187,802 | -0.15(-3.96%) |
Sep 27, 2011 | 3.840 | 3.870 | 3.720 | 3.790 | 304,636 | +0.04(+1.07%) |
Sep 26, 2011 | 3.640 | 3.750 | 3.410 | 3.750 | 234,368 | +0.15(+4.17%) |
Sep 23, 2011 | 3.390 | 3.610 | 3.390 | 3.600 | 135,712 | +0.21(+6.19%) |
Sep 22, 2011 | 3.440 | 3.580 | 3.350 | 3.390 | 347,608 | -0.11(-3.14%) |
Sep 21, 2011 | 3.700 | 3.800 | 3.490 | 3.500 | 214,420 | -0.20(-5.41%) |
Sep 20, 2011 | 3.870 | 3.950 | 3.700 | 3.700 | 140,119 | -0.17(-4.39%) |
Sep 19, 2011 | 3.790 | 3.970 | 3.790 | 3.870 | 170,138 | -0.02(-0.51%) |
Sep 16, 2011 | 4.050 | 4.050 | 3.880 | 3.890 | 1,034,491 | -0.13(-3.23%) |
Sep 15, 2011 | 4.040 | 4.060 | 3.960 | 4.020 | 166,062 | +0.04(+1.01%) |
Sep 14, 2011 | 4.040 | 4.040 | 3.930 | 3.980 | 258,908 | +0.00(+0.00%) |
Sep 13, 2011 | 3.830 | 4.000 | 3.750 | 3.980 | 127,837 | +0.17(+4.46%) |
Sep 12, 2011 | 3.710 | 3.880 | 3.670 | 3.810 | 149,796 | +0.00(+0.00%) |
Sep 09, 2011 | 3.840 | 3.880 | 3.640 | 3.810 | 203,109 | -0.10(-2.56%) |
Sep 08, 2011 | 3.950 | 4.060 | 3.870 | 3.910 | 151,413 | -0.08(-2.01%) |
Sep 07, 2011 | 3.890 | 4.020 | 3.820 | 3.990 | 266,067 | +0.18(+4.72%) |
Sep 06, 2011 | 3.520 | 3.940 | 3.520 | 3.810 | 208,753 | +0.13(+3.53%) |
Sep 02, 2011 | 3.750 | 3.870 | 3.630 | 3.680 | 212,840 | -0.23(-5.88%) |
Sep 01, 2011 | 4.000 | 4.125 | 3.890 | 3.910 | 254,072 | -0.08(-2.01%) |
Aug 31, 2011 | 4.040 | 4.090 | 3.930 | 3.990 | 324,132 | -0.02(-0.50%) |
Aug 30, 2011 | 3.960 | 4.040 | 3.880 | 4.010 | 242,299 | +0.02(+0.50%) |
Aug 29, 2011 | 3.910 | 4.020 | 3.820 | 3.990 | 362,637 | +0.13(+3.37%) |
Aug 26, 2011 | 3.710 | 3.890 | 3.700 | 3.860 | 325,320 | +0.10(+2.66%) |
Aug 25, 2011 | 3.850 | 3.850 | 3.670 | 3.760 | 167,061 | -0.06(-1.57%) |
Aug 24, 2011 | 3.770 | 3.910 | 3.670 | 3.820 | 380,730 | +0.05(+1.33%) |
Aug 23, 2011 | 3.730 | 3.960 | 3.671 | 3.770 | 536,152 | +0.37(+10.88%) |
Aug 22, 2011 | 3.580 | 3.630 | 3.380 | 3.400 | 217,380 | -0.05(-1.45%) |
Aug 19, 2011 | 3.540 | 3.630 | 3.430 | 3.450 | 303,589 | -0.15(-4.17%) |
Aug 18, 2011 | 3.700 | 3.750 | 3.580 | 3.600 | 282,011 | -0.16(-4.26%) |
Aug 17, 2011 | 3.900 | 3.960 | 3.690 | 3.760 | 143,041 | -0.11(-2.84%) |
Aug 16, 2011 | 3.890 | 3.950 | 3.820 | 3.870 | 170,133 | -0.07(-1.78%) |
Aug 15, 2011 | 3.830 | 3.990 | 3.830 | 3.940 | 119,424 | +0.15(+3.96%) |
Aug 12, 2011 | 3.900 | 3.900 | 3.670 | 3.790 | 268,838 | -0.08(-2.07%) |
Aug 11, 2011 | 3.600 | 3.880 | 3.600 | 3.870 | 270,193 | +0.31(+8.71%) |
Aug 10, 2011 | 3.790 | 4.070 | 3.540 | 3.560 | 293,850 | -0.43(-10.78%) |
Aug 09, 2011 | 3.930 | 4.000 | 3.560 | 3.990 | 307,934 | +0.41(+11.45%) |
Aug 08, 2011 | 3.740 | 3.950 | 3.580 | 3.580 | 507,806 | -0.36(-9.14%) |
Aug 05, 2011 | 3.970 | 4.170 | 3.835 | 3.940 | 372,403 | -0.03(-0.76%) |
Aug 04, 2011 | 4.060 | 4.150 | 3.960 | 3.970 | 317,680 | -0.17(-4.11%) |
Aug 03, 2011 | 4.170 | 4.170 | 3.990 | 4.140 | 275,997 | -0.01(-0.24%) |
Aug 02, 2011 | 4.190 | 4.290 | 4.150 | 4.150 | 265,638 | -0.07(-1.66%) |
Aug 01, 2011 | 4.350 | 4.350 | 4.200 | 4.220 | 296,248 | -0.08(-1.86%) |
Jul 29, 2011 | 4.050 | 4.310 | 4.020 | 4.300 | 259,335 | +0.19(+4.62%) |
Jul 28, 2011 | 4.100 | 4.240 | 4.000 | 4.110 | 295,954 | +0.03(+0.74%) |
Jul 27, 2011 | 4.270 | 4.340 | 4.070 | 4.080 | 198,858 | -0.21(-4.90%) |
Jul 26, 2011 | 4.280 | 4.340 | 4.100 | 4.290 | 99,643 | -0.01(-0.23%) |
Jul 25, 2011 | 4.320 | 4.390 | 4.270 | 4.300 | 145,080 | -0.09(-2.05%) |
Jul 22, 2011 | 4.235 | 4.430 | 4.140 | 4.390 | 431,190 | +0.35(+8.66%) |
Jul 21, 2011 | 4.040 | 4.160 | 4.010 | 4.040 | 125,418 | +0.00(+0.00%) |
Jul 20, 2011 | 4.120 | 4.120 | 3.950 | 4.040 | 139,599 | -0.07(-1.70%) |
Jul 19, 2011 | 3.970 | 4.190 | 3.920 | 4.110 | 374,815 | +0.16(+4.05%) |
Jul 18, 2011 | 4.010 | 4.040 | 3.900 | 3.950 | 243,602 | -0.10(-2.47%) |
Jul 15, 2011 | 4.070 | 4.100 | 3.950 | 4.050 | 248,140 | +0.03(+0.75%) |
Jul 14, 2011 | 4.160 | 4.190 | 4.020 | 4.020 | 321,914 | -0.16(-3.83%) |
Jul 13, 2011 | 4.200 | 4.380 | 4.110 | 4.180 | 405,305 | -0.36(-7.93%) |
Jul 12, 2011 | 4.640 | 4.660 | 4.540 | 4.540 | 77,672 | -0.12(-2.58%) |
Jul 11, 2011 | 4.730 | 4.790 | 4.630 | 4.660 | 81,523 | -0.16(-3.32%) |
Jul 08, 2011 | 4.770 | 4.880 | 4.690 | 4.820 | 161,995 | -0.05(-1.03%) |
Jul 07, 2011 | 4.730 | 4.910 | 4.710 | 4.870 | 196,435 | +0.18(+3.84%) |
Jul 06, 2011 | 4.690 | 4.700 | 4.660 | 4.690 | 103,979 | -0.01(-0.21%) |
Jul 05, 2011 | 4.660 | 4.700 | 4.530 | 4.700 | 208,758 | +0.03(+0.64%) |