Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 3.757 | 3.883 | 3.757 | 3.758 | 10,386 | +0.03(+0.92%) |
Sep 29, 2011 | 3.598 | 3.791 | 3.598 | 3.724 | 11,689 | +0.12(+3.43%) |
Sep 28, 2011 | 3.493 | 3.600 | 3.493 | 3.600 | 2,658 | +0.09(+2.46%) |
Sep 27, 2011 | 3.653 | 3.656 | 3.493 | 3.514 | 5,290 | -0.09(-2.44%) |
Sep 26, 2011 | 3.504 | 3.615 | 3.504 | 3.602 | 6,203 | +0.10(+2.90%) |
Sep 23, 2011 | 3.565 | 3.565 | 3.500 | 3.500 | 5,042 | -0.15(-4.08%) |
Sep 22, 2011 | 3.686 | 3.686 | 3.507 | 3.649 | 17,461 | -0.09(-2.44%) |
Sep 21, 2011 | 3.734 | 3.771 | 3.734 | 3.741 | 3,305 | +0.01(+0.18%) |
Sep 20, 2011 | 3.710 | 3.737 | 3.710 | 3.734 | 7,092 | -0.05(-1.34%) |
Sep 19, 2011 | 3.727 | 3.808 | 3.727 | 3.785 | 2,962 | -0.04(-0.97%) |
Sep 16, 2011 | 3.734 | 3.822 | 3.734 | 3.822 | 9,807 | +0.09(+2.45%) |
Sep 15, 2011 | 3.795 | 3.822 | 3.676 | 3.730 | 14,947 | -0.06(-1.52%) |
Sep 14, 2011 | 3.873 | 3.876 | 3.788 | 3.788 | 3,645 | -0.03(-0.89%) |
Sep 13, 2011 | 3.808 | 3.825 | 3.747 | 3.822 | 3,539 | +0.00(+0.00%) |
Sep 12, 2011 | 3.917 | 3.917 | 3.808 | 3.822 | 3,284 | -0.10(-2.50%) |
Sep 07, 2011 | 4.096 | 3.920 | 3.920 | 3.920 | 6,499 | -0.13(-3.18%) |
Sep 06, 2011 | 3.984 | 4.096 | 3.835 | 4.049 | 8,419 | +0.02(+0.50%) |
Sep 02, 2011 | 3.988 | 4.113 | 3.988 | 4.028 | 4,307 | +0.02(+0.51%) |
Sep 01, 2011 | 3.974 | 4.008 | 3.974 | 4.008 | 1,550 | -0.02(-0.52%) |
Aug 31, 2011 | 3.876 | 4.055 | 3.876 | 4.029 | 10,631 | +0.15(+3.86%) |
Aug 30, 2011 | 3.879 | 3.879 | 3.879 | 3.879 | 590 | +0.07(+1.87%) |
Aug 29, 2011 | 3.886 | 3.886 | 3.778 | 3.808 | 4,445 | -0.03(-0.79%) |
Aug 26, 2011 | 3.808 | 3.839 | 3.805 | 3.839 | 5,621 | +0.03(+0.80%) |
Aug 25, 2011 | 3.886 | 3.893 | 3.808 | 3.808 | 2,954 | -0.08(-2.17%) |
Aug 24, 2011 | 3.971 | 3.971 | 3.866 | 3.893 | 1,651 | -0.14(-3.36%) |
Aug 23, 2011 | 3.734 | 4.028 | 3.734 | 4.028 | 92,590 | +0.19(+5.03%) |
Aug 22, 2011 | 3.842 | 3.842 | 3.825 | 3.835 | 4,174 | -0.00(-0.09%) |
Aug 19, 2011 | 3.883 | 3.886 | 3.757 | 3.839 | 2,732 | -0.00(-0.09%) |
Aug 18, 2011 | 3.697 | 3.869 | 3.697 | 3.842 | 2,688 | +0.13(+3.37%) |
Aug 16, 2011 | 3.713 | 3.717 | 3.717 | 3.717 | 7,680 | -0.01(-0.19%) |
Aug 15, 2011 | 3.815 | 3.815 | 3.724 | 3.724 | 2,954 | -0.07(-1.91%) |
Aug 11, 2011 | 3.626 | 3.796 | 3.796 | 3.796 | 7,175 | +0.16(+4.32%) |
Aug 10, 2011 | 3.616 | 3.639 | 3.616 | 3.639 | 944 | -0.07(-1.89%) |
Aug 09, 2011 | 3.706 | 3.740 | 3.629 | 3.709 | 3,647 | +0.10(+2.69%) |
Aug 08, 2011 | 3.980 | 4.017 | 3.612 | 3.612 | 17,779 | -0.38(-9.62%) |
Aug 05, 2011 | 3.780 | 3.997 | 3.679 | 3.997 | 9,202 | +0.18(+4.76%) |
Aug 04, 2011 | 3.940 | 3.940 | 3.783 | 3.815 | 5,381 | -0.03(-0.89%) |
Aug 03, 2011 | 3.863 | 3.967 | 3.850 | 3.850 | 1,814 | +0.02(+0.44%) |
Aug 02, 2011 | 3.830 | 3.947 | 3.830 | 3.833 | 896 | -0.11(-2.88%) |
Aug 01, 2011 | 3.907 | 3.977 | 3.893 | 3.947 | 8,125 | -0.06(-1.50%) |
Jul 29, 2011 | 3.860 | 4.007 | 3.843 | 4.007 | 10,981 | +0.08(+1.96%) |
Jul 28, 2011 | 3.877 | 3.930 | 3.877 | 3.930 | 6,568 | +0.04(+1.12%) |
Jul 27, 2011 | 3.794 | 3.911 | 3.794 | 3.887 | 3,644 | -0.04(-1.11%) |
Jul 26, 2011 | 3.780 | 3.930 | 3.770 | 3.930 | 8,072 | +0.09(+2.31%) |
Jul 22, 2011 | 3.830 | 3.842 | 3.842 | 3.842 | 132,740 | +0.01(+0.31%) |
Jul 21, 2011 | 3.676 | 3.920 | 3.653 | 3.830 | 20,084 | +0.19(+5.24%) |
Jul 20, 2011 | 3.719 | 3.760 | 3.639 | 3.639 | 20,503 | -0.06(-1.58%) |
Jul 19, 2011 | 3.646 | 3.930 | 3.602 | 3.698 | 8,906 | +0.06(+1.61%) |
Jul 18, 2011 | 3.639 | 3.639 | 3.639 | 3.639 | 298 | -0.06(-1.72%) |
Jul 15, 2011 | 3.619 | 3.740 | 3.619 | 3.703 | 5,381 | +0.03(+0.73%) |
Jul 14, 2011 | 3.609 | 3.676 | 3.596 | 3.676 | 7,402 | +0.07(+2.04%) |
Jul 12, 2011 | 3.586 | 3.602 | 3.602 | 3.602 | 5,381 | -0.02(-0.65%) |
Jul 11, 2011 | 3.616 | 3.626 | 3.599 | 3.626 | 4,185 | +0.00(+0.00%) |
Jul 08, 2011 | 3.619 | 3.626 | 3.579 | 3.626 | 3,070 | -0.04(-1.00%) |
Jul 07, 2011 | 3.669 | 3.675 | 3.572 | 3.663 | 12,957 | -0.01(-0.18%) |
Jul 05, 2011 | 3.669 | 3.669 | 3.669 | 3.669 | 597 | -0.00(-0.09%) |