Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 3.855 | 3.948 | 3.825 | 3.933 | 43,867 | +0.01(+0.29%) |
Sep 29, 2011 | 3.829 | 3.971 | 3.821 | 3.922 | 38,961 | +0.02(+0.57%) |
Sep 28, 2011 | 3.889 | 4.000 | 3.840 | 3.900 | 55,803 | +0.04(+1.16%) |
Sep 27, 2011 | 3.989 | 4.056 | 3.762 | 3.855 | 118,242 | -0.10(-2.45%) |
Sep 26, 2011 | 3.915 | 3.971 | 3.851 | 3.952 | 59,027 | -0.01(-0.28%) |
Sep 23, 2011 | 4.004 | 4.082 | 3.915 | 3.963 | 46,305 | -0.09(-2.21%) |
Sep 22, 2011 | 3.896 | 4.056 | 3.769 | 4.053 | 101,642 | +0.08(+1.95%) |
Sep 21, 2011 | 3.978 | 4.023 | 3.945 | 3.975 | 8,918 | -0.02(-0.54%) |
Sep 20, 2011 | 3.959 | 4.060 | 3.904 | 3.997 | 86,627 | -0.04(-1.02%) |
Sep 19, 2011 | 4.064 | 4.068 | 3.956 | 4.038 | 58,490 | -0.01(-0.28%) |
Sep 16, 2011 | 4.086 | 4.166 | 3.956 | 4.049 | 50,023 | -0.06(-1.36%) |
Sep 15, 2011 | 4.183 | 4.183 | 4.041 | 4.105 | 66,985 | -0.04(-1.08%) |
Sep 14, 2011 | 4.153 | 4.179 | 4.105 | 4.150 | 31,435 | +0.01(+0.27%) |
Sep 13, 2011 | 4.179 | 4.183 | 4.079 | 4.138 | 26,891 | -0.06(-1.51%) |
Sep 12, 2011 | 4.116 | 4.202 | 4.031 | 4.202 | 106,081 | +0.03(+0.80%) |
Sep 09, 2011 | 4.194 | 4.194 | 4.049 | 4.168 | 179,058 | +0.00(+0.00%) |
Sep 08, 2011 | 4.217 | 4.217 | 4.157 | 4.168 | 15,071 | -0.09(-2.02%) |
Sep 07, 2011 | 4.392 | 4.411 | 4.112 | 4.254 | 148,068 | -0.09(-2.17%) |
Sep 06, 2011 | 4.310 | 4.411 | 4.250 | 4.348 | 107,398 | -0.05(-1.16%) |
Sep 02, 2011 | 4.455 | 4.459 | 4.314 | 4.399 | 66,280 | -0.05(-1.17%) |
Sep 01, 2011 | 4.466 | 4.466 | 4.396 | 4.452 | 20,352 | +0.00(+0.00%) |
Aug 31, 2011 | 4.459 | 4.459 | 4.355 | 4.452 | 54,679 | +0.02(+0.42%) |
Aug 30, 2011 | 4.377 | 4.459 | 4.346 | 4.433 | 27,358 | -0.03(-0.59%) |
Aug 29, 2011 | 4.418 | 4.474 | 4.388 | 4.459 | 62,766 | +0.03(+0.59%) |
Aug 26, 2011 | 4.336 | 4.433 | 4.250 | 4.433 | 39,962 | +0.10(+2.24%) |
Aug 25, 2011 | 4.336 | 4.336 | 4.209 | 4.336 | 97,913 | +0.00(+0.00%) |
Aug 24, 2011 | 4.261 | 4.340 | 4.250 | 4.336 | 64,579 | +0.07(+1.75%) |
Aug 23, 2011 | 4.228 | 4.288 | 4.164 | 4.261 | 33,125 | +0.10(+2.48%) |
Aug 22, 2011 | 4.325 | 4.325 | 3.997 | 4.158 | 105,346 | -0.07(-1.55%) |
Aug 19, 2011 | 4.161 | 4.224 | 4.123 | 4.224 | 93,676 | +0.01(+0.35%) |
Aug 18, 2011 | 4.295 | 4.307 | 4.105 | 4.209 | 131,693 | -0.17(-3.86%) |
Aug 17, 2011 | 4.306 | 4.455 | 4.284 | 4.378 | 190,361 | +0.13(+3.01%) |
Aug 16, 2011 | 4.176 | 4.302 | 4.176 | 4.250 | 66,626 | +0.04(+0.97%) |
Aug 15, 2011 | 4.094 | 4.325 | 4.075 | 4.209 | 358,069 | +0.22(+5.61%) |
Aug 12, 2011 | 4.161 | 4.168 | 3.896 | 3.986 | 353,847 | -0.00(-0.09%) |
Aug 11, 2011 | 4.041 | 4.059 | 3.922 | 3.989 | 287,862 | +0.03(+0.85%) |
Aug 10, 2011 | 4.109 | 4.288 | 3.956 | 3.956 | 410,860 | -0.15(-3.55%) |
Aug 09, 2011 | 4.049 | 4.198 | 3.512 | 4.101 | 282,608 | -0.09(-2.18%) |
Aug 08, 2011 | 4.288 | 4.306 | 3.639 | 4.192 | 338,357 | -0.15(-3.48%) |
Aug 05, 2011 | 4.362 | 4.404 | 4.306 | 4.343 | 61,942 | -0.03(-0.77%) |
Aug 04, 2011 | 4.463 | 4.463 | 4.306 | 4.377 | 84,677 | -0.07(-1.59%) |
Aug 03, 2011 | 4.407 | 4.470 | 4.389 | 4.448 | 48,593 | +0.01(+0.25%) |
Aug 02, 2011 | 4.474 | 4.474 | 4.437 | 4.437 | 111,625 | +0.04(+0.85%) |
Aug 01, 2011 | 4.474 | 4.481 | 4.399 | 4.399 | 61,575 | -0.04(-0.84%) |
Jul 29, 2011 | 4.437 | 4.560 | 4.384 | 4.437 | 116,563 | +0.00(+0.00%) |
Jul 28, 2011 | 4.519 | 4.519 | 4.407 | 4.437 | 167,844 | -0.02(-0.42%) |
Jul 27, 2011 | 4.470 | 4.500 | 4.448 | 4.455 | 197,359 | -0.02(-0.50%) |
Jul 26, 2011 | 4.582 | 4.582 | 4.459 | 4.478 | 331,266 | -0.06(-1.39%) |
Jul 25, 2011 | 4.619 | 4.653 | 4.515 | 4.541 | 67,664 | -0.06(-1.38%) |
Jul 22, 2011 | 4.634 | 4.683 | 4.597 | 4.604 | 59,630 | -0.04(-0.88%) |
Jul 21, 2011 | 4.608 | 4.660 | 4.608 | 4.645 | 34,868 | -0.00(-0.09%) |
Jul 20, 2011 | 4.612 | 4.672 | 4.604 | 4.650 | 96,720 | -0.01(-0.23%) |
Jul 19, 2011 | 4.698 | 4.698 | 4.627 | 4.660 | 81,981 | -0.01(-0.16%) |
Jul 18, 2011 | 4.716 | 4.731 | 4.627 | 4.668 | 31,113 | -0.06(-1.34%) |
Jul 15, 2011 | 4.716 | 4.731 | 4.604 | 4.731 | 86,941 | +0.05(+1.04%) |
Jul 14, 2011 | 4.668 | 4.731 | 4.660 | 4.683 | 38,798 | -0.01(-0.16%) |
Jul 13, 2011 | 4.735 | 4.791 | 4.668 | 4.690 | 66,274 | -0.10(-2.10%) |
Jul 12, 2011 | 4.739 | 4.791 | 4.702 | 4.791 | 25,033 | +0.07(+1.58%) |
Jul 11, 2011 | 4.679 | 4.809 | 4.668 | 4.716 | 27,712 | -0.04(-0.86%) |
Jul 08, 2011 | 4.735 | 4.817 | 4.668 | 4.757 | 66,336 | +0.00(+0.08%) |
Jul 07, 2011 | 4.750 | 4.754 | 4.657 | 4.754 | 122,807 | +0.05(+1.03%) |
Jul 06, 2011 | 4.593 | 4.750 | 4.593 | 4.705 | 65,633 | +0.06(+1.28%) |
Jul 05, 2011 | 4.768 | 4.768 | 4.645 | 4.645 | 34,273 | -0.09(-1.81%) |