Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 4.083 | 4.272 | 4.083 | 4.244 | 10,093 | +0.16(+3.86%) |
Aug 30, 2011 | 4.086 | 4.086 | 4.086 | 4.086 | 560 | +0.07(+1.87%) |
Aug 29, 2011 | 4.093 | 4.093 | 3.979 | 4.011 | 4,220 | -0.03(-0.79%) |
Aug 26, 2011 | 4.011 | 4.044 | 4.008 | 4.044 | 5,336 | +0.03(+0.80%) |
Aug 25, 2011 | 4.093 | 4.101 | 4.011 | 4.011 | 2,804 | -0.09(-2.17%) |
Aug 24, 2011 | 4.183 | 4.183 | 4.072 | 4.101 | 1,567 | -0.14(-3.36%) |
Aug 23, 2011 | 3.933 | 4.243 | 3.933 | 4.243 | 87,900 | +0.20(+5.03%) |
Aug 22, 2011 | 4.047 | 4.047 | 4.029 | 4.040 | 3,962 | -0.00(-0.09%) |
Aug 19, 2011 | 4.090 | 4.093 | 3.958 | 4.044 | 2,594 | -0.00(-0.09%) |
Aug 18, 2011 | 3.894 | 4.076 | 3.894 | 4.047 | 2,552 | +0.13(+3.37%) |
Aug 16, 2011 | 3.912 | 3.915 | 3.915 | 3.915 | 7,291 | -0.01(-0.19%) |
Aug 15, 2011 | 4.019 | 4.019 | 3.922 | 3.923 | 2,804 | -0.10(-2.50%) |
Aug 11, 2011 | 3.842 | 4.023 | 4.023 | 4.023 | 6,771 | +0.17(+4.32%) |
Aug 10, 2011 | 3.832 | 3.856 | 3.832 | 3.856 | 891 | -0.07(-1.89%) |
Aug 09, 2011 | 3.927 | 3.963 | 3.846 | 3.931 | 3,441 | +0.10(+2.69%) |
Aug 08, 2011 | 4.218 | 4.257 | 3.828 | 3.828 | 16,778 | -0.41(-9.62%) |
Aug 05, 2011 | 4.005 | 4.236 | 3.899 | 4.236 | 8,683 | +0.19(+4.76%) |
Aug 04, 2011 | 4.175 | 4.175 | 4.008 | 4.043 | 5,078 | -0.04(-0.89%) |
Aug 03, 2011 | 4.094 | 4.204 | 4.080 | 4.080 | 1,712 | +0.02(+0.44%) |
Aug 02, 2011 | 4.058 | 4.183 | 4.058 | 4.062 | 846 | -0.12(-2.88%) |
Aug 01, 2011 | 4.140 | 4.214 | 4.126 | 4.183 | 7,668 | -0.06(-1.50%) |
Jul 29, 2011 | 4.090 | 4.246 | 4.073 | 4.246 | 10,362 | +0.08(+1.96%) |
Jul 28, 2011 | 4.108 | 4.165 | 4.108 | 4.165 | 6,198 | +0.05(+1.12%) |
Jul 27, 2011 | 4.020 | 4.144 | 4.020 | 4.119 | 3,439 | -0.05(-1.11%) |
Jul 26, 2011 | 4.005 | 4.165 | 3.995 | 4.165 | 7,617 | +0.09(+2.31%) |
Jul 22, 2011 | 4.058 | 4.071 | 4.071 | 4.071 | 125,263 | +0.01(+0.31%) |
Jul 21, 2011 | 3.895 | 4.154 | 3.871 | 4.058 | 18,953 | +0.20(+5.24%) |
Jul 20, 2011 | 3.942 | 3.984 | 3.856 | 3.856 | 19,348 | -0.06(-1.58%) |
Jul 19, 2011 | 3.864 | 4.165 | 3.817 | 3.918 | 8,404 | +0.06(+1.61%) |
Jul 18, 2011 | 3.856 | 3.856 | 3.856 | 3.856 | 282 | -0.07(-1.72%) |
Jul 15, 2011 | 3.835 | 3.963 | 3.835 | 3.924 | 5,078 | +0.03(+0.73%) |
Jul 14, 2011 | 3.825 | 3.895 | 3.810 | 3.895 | 6,985 | +0.08(+2.04%) |
Jul 12, 2011 | 3.800 | 3.817 | 3.817 | 3.817 | 5,078 | -0.02(-0.65%) |
Jul 11, 2011 | 3.832 | 3.842 | 3.814 | 3.842 | 3,949 | +0.00(+0.00%) |
Jul 08, 2011 | 3.835 | 3.842 | 3.793 | 3.842 | 2,897 | -0.04(-1.00%) |
Jul 07, 2011 | 3.888 | 3.895 | 3.786 | 3.881 | 12,227 | -0.01(-0.18%) |
Jul 05, 2011 | 3.888 | 3.888 | 3.888 | 3.888 | 564 | -0.00(-0.09%) |
Jul 01, 2011 | 4.097 | 4.101 | 3.545 | 3.892 | 72,754 | -0.26(-6.15%) |
Jun 30, 2011 | 3.895 | 4.165 | 3.813 | 4.147 | 25,269 | +0.29(+7.44%) |
Jun 29, 2011 | 3.878 | 3.910 | 3.778 | 3.860 | 9,239 | +0.05(+1.21%) |
Jun 28, 2011 | 3.888 | 3.888 | 3.814 | 3.814 | 1,486 | +0.05(+1.22%) |
Jun 27, 2011 | 3.732 | 3.846 | 3.711 | 3.768 | 4,231 | -0.05(-1.30%) |
Jun 24, 2011 | 3.711 | 3.931 | 3.633 | 3.817 | 4,542 | +0.03(+0.84%) |
Jun 22, 2011 | 3.786 | 3.786 | 3.786 | 3.786 | 42,318 | -0.11(-2.91%) |
Jun 21, 2011 | 3.775 | 3.899 | 3.775 | 3.899 | 11,953 | +0.15(+4.07%) |
Jun 20, 2011 | 3.725 | 3.747 | 3.672 | 3.747 | 2,539 | -0.07(-1.86%) |
Jun 17, 2011 | 3.821 | 3.821 | 3.817 | 3.817 | 2,454 | -0.03(-0.74%) |
Jun 16, 2011 | 3.853 | 3.856 | 3.828 | 3.846 | 11,285 | -0.13(-3.21%) |
Jun 14, 2011 | 3.973 | 3.973 | 3.973 | 3.973 | 0 | +0.20(+5.26%) |
Jun 13, 2011 | 3.899 | 3.907 | 3.711 | 3.775 | 23,873 | -0.14(-3.62%) |
Jun 10, 2011 | 3.899 | 3.917 | 3.899 | 3.917 | 1,692 | -0.02(-0.45%) |
Jun 08, 2011 | 3.920 | 3.934 | 3.934 | 3.934 | 8,463 | +0.03(+0.68%) |
Jun 07, 2011 | 3.906 | 3.946 | 3.832 | 3.908 | 5,151 | -0.01(-0.22%) |
Jun 06, 2011 | 3.934 | 3.938 | 3.917 | 3.917 | 5,507 | -0.02(-0.45%) |