Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 4.094 | 4.094 | 3.914 | 3.942 | 63,655 | -0.01(-0.26%) |
Sep 29, 2011 | 3.990 | 3.992 | 3.917 | 3.952 | 29,604 | +0.05(+1.24%) |
Sep 28, 2011 | 3.987 | 4.035 | 3.903 | 3.903 | 54,205 | -0.08(-2.09%) |
Sep 27, 2011 | 4.098 | 4.126 | 3.983 | 3.987 | 63,105 | +0.01(+0.26%) |
Sep 26, 2011 | 3.956 | 3.994 | 3.848 | 3.976 | 84,763 | +0.00(+0.09%) |
Sep 23, 2011 | 4.001 | 4.001 | 3.945 | 3.973 | 43,316 | +0.01(+0.22%) |
Sep 22, 2011 | 4.094 | 4.118 | 3.931 | 3.964 | 53,565 | -0.15(-3.75%) |
Sep 21, 2011 | 4.292 | 4.292 | 4.119 | 4.119 | 35,045 | -0.19(-4.51%) |
Sep 20, 2011 | 4.448 | 4.448 | 4.278 | 4.313 | 40,604 | +0.02(+0.57%) |
Sep 19, 2011 | 4.306 | 4.306 | 4.231 | 4.288 | 37,675 | -0.02(-0.48%) |
Sep 16, 2011 | 4.343 | 4.343 | 4.275 | 4.309 | 30,732 | +0.01(+0.24%) |
Sep 15, 2011 | 4.275 | 4.302 | 4.255 | 4.299 | 37,502 | +0.03(+0.64%) |
Sep 14, 2011 | 4.220 | 4.278 | 4.180 | 4.272 | 42,075 | +0.06(+1.46%) |
Sep 13, 2011 | 4.166 | 4.220 | 4.166 | 4.210 | 75,175 | +0.04(+1.06%) |
Sep 12, 2011 | 4.115 | 4.180 | 4.115 | 4.166 | 34,950 | -0.04(-0.97%) |
Sep 09, 2011 | 4.224 | 4.272 | 4.175 | 4.207 | 59,165 | -0.08(-1.81%) |
Sep 08, 2011 | 4.258 | 4.316 | 4.258 | 4.285 | 21,474 | -0.02(-0.49%) |
Sep 07, 2011 | 4.241 | 4.306 | 4.220 | 4.306 | 23,953 | +0.11(+2.68%) |
Sep 06, 2011 | 4.132 | 4.207 | 4.074 | 4.193 | 73,512 | -0.02(-0.57%) |
Sep 02, 2011 | 4.227 | 4.292 | 4.180 | 4.217 | 117,395 | -0.06(-1.36%) |
Sep 01, 2011 | 4.323 | 4.347 | 4.251 | 4.275 | 40,606 | -0.05(-1.10%) |
Aug 31, 2011 | 4.357 | 4.357 | 4.295 | 4.323 | 68,816 | +0.01(+0.24%) |
Aug 30, 2011 | 4.295 | 4.312 | 4.244 | 4.312 | 101,977 | +0.00(+0.00%) |
Aug 29, 2011 | 4.237 | 4.312 | 4.217 | 4.312 | 31,002 | +0.15(+3.60%) |
Aug 26, 2011 | 4.122 | 4.180 | 4.047 | 4.162 | 53,105 | +0.06(+1.41%) |
Aug 25, 2011 | 4.203 | 4.214 | 4.070 | 4.105 | 75,457 | -0.08(-1.87%) |
Aug 24, 2011 | 4.149 | 4.200 | 4.105 | 4.183 | 25,162 | +0.06(+1.49%) |
Aug 23, 2011 | 4.077 | 4.142 | 4.050 | 4.122 | 28,963 | +0.10(+2.46%) |
Aug 22, 2011 | 4.149 | 4.227 | 3.972 | 4.023 | 209,906 | -0.09(-2.07%) |
Aug 19, 2011 | 4.118 | 4.248 | 4.108 | 4.108 | 30,316 | -0.08(-1.87%) |
Aug 18, 2011 | 4.241 | 4.258 | 4.132 | 4.186 | 26,162 | -0.15(-3.46%) |
Aug 17, 2011 | 4.374 | 4.377 | 4.319 | 4.336 | 38,714 | -0.01(-0.16%) |
Aug 16, 2011 | 4.326 | 4.367 | 4.306 | 4.343 | 36,467 | +0.01(+0.16%) |
Aug 15, 2011 | 4.326 | 4.401 | 4.326 | 4.336 | 99,985 | +0.04(+0.95%) |
Aug 12, 2011 | 4.292 | 4.325 | 4.200 | 4.295 | 121,721 | +0.09(+2.11%) |
Aug 11, 2011 | 3.832 | 4.251 | 3.832 | 4.207 | 120,615 | +0.30(+7.58%) |
Aug 10, 2011 | 3.910 | 4.043 | 3.905 | 3.910 | 82,670 | -0.08(-1.97%) |
Aug 09, 2011 | 4.030 | 3.989 | 3.637 | 3.989 | 154,985 | +0.23(+5.98%) |
Aug 08, 2011 | 4.030 | 4.053 | 3.764 | 3.764 | 205,626 | -0.41(-9.73%) |
Aug 05, 2011 | 4.377 | 4.381 | 3.927 | 4.169 | 331,792 | -0.22(-4.97%) |
Aug 04, 2011 | 4.561 | 4.561 | 4.364 | 4.387 | 110,369 | -0.20(-4.45%) |
Aug 03, 2011 | 4.572 | 4.592 | 4.422 | 4.592 | 201,746 | +0.05(+1.18%) |
Aug 02, 2011 | 4.575 | 4.626 | 4.538 | 4.538 | 50,752 | -0.09(-1.90%) |
Aug 01, 2011 | 4.667 | 4.689 | 4.572 | 4.626 | 105,333 | +0.02(+0.44%) |
Jul 29, 2011 | 4.609 | 4.623 | 4.551 | 4.606 | 43,011 | -0.04(-0.81%) |
Jul 28, 2011 | 4.664 | 4.745 | 4.626 | 4.643 | 54,211 | -0.01(-0.29%) |
Jul 27, 2011 | 4.745 | 4.749 | 4.649 | 4.657 | 96,500 | -0.11(-2.29%) |
Jul 26, 2011 | 4.749 | 4.786 | 4.728 | 4.766 | 38,332 | +0.00(+0.07%) |
Jul 25, 2011 | 4.810 | 4.814 | 4.756 | 4.762 | 69,244 | -0.05(-1.13%) |
Jul 22, 2011 | 4.800 | 4.837 | 4.800 | 4.817 | 65,398 | +0.04(+0.86%) |
Jul 21, 2011 | 4.783 | 4.803 | 4.762 | 4.776 | 65,331 | +0.04(+0.79%) |
Jul 20, 2011 | 4.735 | 4.752 | 4.718 | 4.739 | 63,597 | +0.00(+0.07%) |
Jul 19, 2011 | 4.718 | 4.745 | 4.687 | 4.735 | 53,471 | +0.02(+0.43%) |
Jul 18, 2011 | 4.718 | 4.725 | 4.657 | 4.715 | 101,065 | +0.00(+0.07%) |
Jul 15, 2011 | 4.728 | 4.728 | 4.667 | 4.711 | 28,594 | +0.01(+0.29%) |
Jul 14, 2011 | 4.728 | 4.728 | 4.687 | 4.698 | 28,919 | +0.01(+0.29%) |
Jul 13, 2011 | 4.735 | 4.742 | 4.684 | 4.684 | 34,727 | -0.02(-0.43%) |
Jul 12, 2011 | 4.681 | 4.752 | 4.681 | 4.705 | 57,411 | +0.01(+0.22%) |
Jul 11, 2011 | 4.715 | 4.766 | 4.691 | 4.694 | 39,473 | -0.10(-1.99%) |
Jul 08, 2011 | 4.780 | 4.810 | 4.759 | 4.790 | 30,324 | -0.01(-0.21%) |
Jul 07, 2011 | 4.752 | 4.820 | 4.752 | 4.800 | 46,270 | +0.07(+1.38%) |
Jul 06, 2011 | 4.711 | 4.739 | 4.708 | 4.735 | 30,307 | +0.04(+0.86%) |
Jul 05, 2011 | 4.708 | 4.708 | 4.681 | 4.694 | 57,607 | -0.05(-1.08%) |