Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 4.095 | 4.095 | 3.914 | 3.942 | 63,647 | -0.01(-0.26%) |
Sep 29, 2011 | 3.991 | 3.992 | 3.918 | 3.953 | 29,600 | +0.05(+1.24%) |
Sep 28, 2011 | 3.987 | 4.036 | 3.904 | 3.904 | 54,198 | -0.08(-2.09%) |
Sep 27, 2011 | 4.098 | 4.126 | 3.984 | 3.987 | 63,097 | +0.01(+0.26%) |
Sep 26, 2011 | 3.956 | 3.994 | 3.848 | 3.977 | 84,753 | +0.00(+0.09%) |
Sep 23, 2011 | 4.001 | 4.001 | 3.946 | 3.973 | 43,311 | +0.01(+0.22%) |
Sep 22, 2011 | 4.095 | 4.118 | 3.932 | 3.965 | 53,559 | -0.15(-3.75%) |
Sep 21, 2011 | 4.293 | 4.293 | 4.119 | 4.119 | 35,041 | -0.19(-4.51%) |
Sep 20, 2011 | 4.449 | 4.449 | 4.279 | 4.313 | 40,600 | +0.02(+0.57%) |
Sep 19, 2011 | 4.306 | 4.306 | 4.231 | 4.289 | 37,671 | -0.02(-0.48%) |
Sep 16, 2011 | 4.344 | 4.344 | 4.276 | 4.310 | 30,728 | +0.01(+0.24%) |
Sep 15, 2011 | 4.276 | 4.303 | 4.255 | 4.299 | 37,498 | +0.03(+0.64%) |
Sep 14, 2011 | 4.221 | 4.279 | 4.180 | 4.272 | 42,070 | +0.06(+1.46%) |
Sep 13, 2011 | 4.166 | 4.221 | 4.166 | 4.211 | 75,166 | +0.04(+1.06%) |
Sep 12, 2011 | 4.115 | 4.180 | 4.115 | 4.166 | 34,946 | -0.04(-0.97%) |
Sep 09, 2011 | 4.224 | 4.272 | 4.175 | 4.207 | 59,158 | -0.08(-1.81%) |
Sep 08, 2011 | 4.258 | 4.316 | 4.258 | 4.285 | 21,472 | -0.02(-0.49%) |
Sep 07, 2011 | 4.241 | 4.306 | 4.221 | 4.306 | 23,950 | +0.11(+2.68%) |
Sep 06, 2011 | 4.132 | 4.207 | 4.074 | 4.194 | 73,503 | -0.02(-0.57%) |
Sep 02, 2011 | 4.228 | 4.293 | 4.180 | 4.218 | 117,380 | -0.06(-1.36%) |
Sep 01, 2011 | 4.323 | 4.347 | 4.252 | 4.276 | 40,601 | -0.05(-1.10%) |
Aug 31, 2011 | 4.357 | 4.357 | 4.296 | 4.323 | 68,807 | +0.01(+0.24%) |
Aug 30, 2011 | 4.296 | 4.313 | 4.245 | 4.313 | 101,965 | +0.00(+0.00%) |
Aug 29, 2011 | 4.238 | 4.313 | 4.218 | 4.313 | 30,998 | +0.15(+3.60%) |
Aug 26, 2011 | 4.122 | 4.180 | 4.047 | 4.163 | 53,098 | +0.06(+1.41%) |
Aug 25, 2011 | 4.204 | 4.214 | 4.071 | 4.105 | 75,448 | -0.08(-1.87%) |
Aug 24, 2011 | 4.149 | 4.200 | 4.105 | 4.183 | 25,159 | +0.06(+1.49%) |
Aug 23, 2011 | 4.078 | 4.143 | 4.050 | 4.122 | 28,960 | +0.10(+2.46%) |
Aug 22, 2011 | 4.149 | 4.228 | 3.972 | 4.023 | 209,881 | -0.09(-2.07%) |
Aug 19, 2011 | 4.119 | 4.248 | 4.108 | 4.108 | 30,312 | -0.08(-1.87%) |
Aug 18, 2011 | 4.241 | 4.258 | 4.132 | 4.187 | 26,159 | -0.15(-3.46%) |
Aug 17, 2011 | 4.374 | 4.378 | 4.320 | 4.337 | 38,709 | -0.01(-0.16%) |
Aug 16, 2011 | 4.327 | 4.368 | 4.306 | 4.344 | 36,462 | +0.01(+0.16%) |
Aug 15, 2011 | 4.327 | 4.402 | 4.327 | 4.337 | 99,973 | +0.04(+0.95%) |
Aug 12, 2011 | 4.293 | 4.326 | 4.200 | 4.296 | 121,707 | +0.09(+2.11%) |
Aug 11, 2011 | 3.832 | 4.252 | 3.832 | 4.207 | 120,601 | +0.30(+7.59%) |
Aug 10, 2011 | 3.911 | 4.044 | 3.905 | 3.911 | 82,660 | -0.08(-1.97%) |
Aug 09, 2011 | 4.030 | 3.989 | 3.638 | 3.989 | 154,967 | +0.23(+5.98%) |
Aug 08, 2011 | 4.030 | 4.054 | 3.764 | 3.764 | 205,602 | -0.41(-9.73%) |
Aug 05, 2011 | 4.378 | 4.381 | 3.928 | 4.170 | 331,752 | -0.22(-4.97%) |
Aug 04, 2011 | 4.562 | 4.562 | 4.364 | 4.388 | 110,356 | -0.20(-4.45%) |
Aug 03, 2011 | 4.572 | 4.593 | 4.422 | 4.593 | 201,721 | +0.05(+1.18%) |
Aug 02, 2011 | 4.576 | 4.627 | 4.539 | 4.539 | 50,746 | -0.09(-1.90%) |
Aug 01, 2011 | 4.668 | 4.690 | 4.572 | 4.627 | 105,320 | +0.02(+0.44%) |
Jul 29, 2011 | 4.610 | 4.623 | 4.552 | 4.606 | 43,006 | -0.04(-0.81%) |
Jul 28, 2011 | 4.664 | 4.746 | 4.627 | 4.644 | 54,204 | -0.01(-0.29%) |
Jul 27, 2011 | 4.746 | 4.749 | 4.649 | 4.657 | 96,489 | -0.11(-2.29%) |
Jul 26, 2011 | 4.749 | 4.786 | 4.729 | 4.766 | 38,328 | +0.00(+0.07%) |
Jul 25, 2011 | 4.811 | 4.814 | 4.756 | 4.763 | 69,236 | -0.05(-1.13%) |
Jul 22, 2011 | 4.801 | 4.838 | 4.801 | 4.818 | 65,390 | +0.04(+0.86%) |
Jul 21, 2011 | 4.784 | 4.804 | 4.763 | 4.777 | 65,323 | +0.04(+0.79%) |
Jul 20, 2011 | 4.736 | 4.753 | 4.719 | 4.739 | 63,590 | +0.00(+0.07%) |
Jul 19, 2011 | 4.719 | 4.746 | 4.688 | 4.736 | 53,465 | +0.02(+0.43%) |
Jul 18, 2011 | 4.719 | 4.726 | 4.657 | 4.715 | 101,053 | +0.00(+0.07%) |
Jul 15, 2011 | 4.729 | 4.729 | 4.668 | 4.712 | 28,590 | +0.01(+0.29%) |
Jul 14, 2011 | 4.729 | 4.729 | 4.688 | 4.698 | 28,916 | +0.01(+0.29%) |
Jul 13, 2011 | 4.736 | 4.743 | 4.685 | 4.685 | 34,723 | -0.02(-0.43%) |
Jul 12, 2011 | 4.681 | 4.753 | 4.681 | 4.705 | 57,404 | +0.01(+0.22%) |
Jul 11, 2011 | 4.715 | 4.766 | 4.691 | 4.695 | 39,469 | -0.10(-1.99%) |
Jul 08, 2011 | 4.780 | 4.811 | 4.760 | 4.790 | 30,321 | -0.01(-0.21%) |
Jul 07, 2011 | 4.753 | 4.821 | 4.753 | 4.801 | 46,264 | +0.07(+1.38%) |
Jul 06, 2011 | 4.712 | 4.739 | 4.709 | 4.735 | 30,303 | +0.04(+0.86%) |
Jul 05, 2011 | 4.709 | 4.709 | 4.681 | 4.695 | 57,600 | -0.05(-1.08%) |