Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 3.740 | 3.750 | 3.430 | 3.690 | 16,556 | -0.21(-5.38%) |
Aug 30, 2011 | 3.950 | 3.950 | 3.860 | 3.900 | 300 | -0.04(-1.02%) |
Aug 29, 2011 | 3.450 | 3.990 | 3.450 | 3.940 | 14,514 | +0.50(+14.53%) |
Aug 26, 2011 | 3.390 | 3.470 | 3.380 | 3.440 | 2,460 | -0.04(-1.15%) |
Aug 25, 2011 | 3.540 | 3.600 | 3.480 | 3.480 | 2,152 | -0.02(-0.57%) |
Aug 24, 2011 | 3.510 | 3.560 | 3.480 | 3.500 | 7,348 | -0.01(-0.28%) |
Aug 23, 2011 | 3.510 | 3.630 | 3.510 | 3.510 | 450 | +0.01(+0.29%) |
Aug 22, 2011 | 3.620 | 3.620 | 3.500 | 3.500 | 2,526 | -0.08(-2.23%) |
Aug 19, 2011 | 3.750 | 3.750 | 3.580 | 3.580 | 7,087 | -0.01(-0.28%) |
Aug 18, 2011 | 3.670 | 3.685 | 3.590 | 3.590 | 1,400 | +0.04(+1.13%) |
Aug 17, 2011 | 3.870 | 3.870 | 3.480 | 3.550 | 12,139 | -0.33(-8.62%) |
Aug 16, 2011 | 3.820 | 3.939 | 3.820 | 3.885 | 2,500 | +0.08(+2.24%) |
Aug 15, 2011 | 3.860 | 3.860 | 3.800 | 3.800 | 9,539 | -0.05(-1.30%) |
Aug 12, 2011 | 3.850 | 3.889 | 3.850 | 3.850 | 4,203 | -0.00(-0.00%) |
Aug 11, 2011 | 3.910 | 3.910 | 3.850 | 3.850 | 10,037 | -0.05(-1.28%) |
Aug 10, 2011 | 3.980 | 4.000 | 3.840 | 3.900 | 6,729 | -0.10(-2.56%) |
Aug 09, 2011 | 3.975 | 4.003 | 3.900 | 4.003 | 26,903 | -0.15(-3.55%) |
Aug 08, 2011 | 4.150 | 4.200 | 4.090 | 4.150 | 3,936 | -0.18(-4.16%) |
Aug 05, 2011 | 4.280 | 4.330 | 4.150 | 4.330 | 4,598 | +0.01(+0.23%) |
Aug 04, 2011 | 4.090 | 4.320 | 4.030 | 4.320 | 27,596 | +0.16(+3.85%) |
Aug 03, 2011 | 4.220 | 4.220 | 4.160 | 4.160 | 8,586 | -0.06(-1.42%) |
Aug 02, 2011 | 4.280 | 4.310 | 4.200 | 4.220 | 4,029 | -0.05(-1.17%) |
Aug 01, 2011 | 4.320 | 4.320 | 4.200 | 4.270 | 5,400 | -0.04(-0.99%) |
Jul 29, 2011 | 4.220 | 4.330 | 4.210 | 4.313 | 2,938 | +0.00(+0.06%) |
Jul 28, 2011 | 4.220 | 4.320 | 4.220 | 4.310 | 3,100 | +0.11(+2.62%) |
Jul 27, 2011 | 4.280 | 4.320 | 4.200 | 4.200 | 6,899 | -0.10(-2.33%) |
Jul 26, 2011 | 4.290 | 4.320 | 4.219 | 4.300 | 9,488 | +0.02(+0.47%) |
Jul 25, 2011 | 4.410 | 4.410 | 4.280 | 4.280 | 34,186 | -0.06(-1.41%) |
Jul 22, 2011 | 4.320 | 4.361 | 4.310 | 4.341 | 15,020 | -0.02(-0.48%) |
Jul 21, 2011 | 4.380 | 4.388 | 4.320 | 4.362 | 4,300 | -0.06(-1.31%) |
Jul 20, 2011 | 4.410 | 4.470 | 4.400 | 4.420 | 5,898 | +0.02(+0.45%) |
Jul 19, 2011 | 4.370 | 4.420 | 4.345 | 4.400 | 7,577 | +0.07(+1.62%) |
Jul 18, 2011 | 4.310 | 4.330 | 4.270 | 4.330 | 2,700 | +0.05(+1.17%) |
Jul 15, 2011 | 4.310 | 4.360 | 4.270 | 4.280 | 16,953 | -0.01(-0.23%) |
Jul 14, 2011 | 4.320 | 4.340 | 4.280 | 4.290 | 4,874 | -0.04(-0.92%) |
Jul 12, 2011 | 4.220 | 4.330 | 4.330 | 4.330 | 3,500 | +0.03(+0.58%) |
Jul 11, 2011 | 4.305 | 4.305 | 4.305 | 4.305 | 332 | +0.00(+0.00%) |
Jul 08, 2011 | 4.305 | 4.305 | 4.305 | 4.305 | 400 | -0.04(-1.03%) |
Jul 07, 2011 | 4.250 | 4.350 | 4.220 | 4.350 | 7,820 | +0.14(+3.33%) |
Jul 05, 2011 | 4.250 | 4.210 | 4.210 | 4.210 | 5,900 | -0.05(-1.17%) |
Jul 01, 2011 | 4.260 | 4.260 | 4.260 | 4.260 | 300 | -0.05(-1.05%) |
Jun 30, 2011 | 4.280 | 4.305 | 4.270 | 4.305 | 2,568 | +0.03(+0.59%) |
Jun 29, 2011 | 4.260 | 4.300 | 4.260 | 4.280 | 1,630 | -0.07(-1.61%) |
Jun 28, 2011 | 4.400 | 4.400 | 4.350 | 4.350 | 6,300 | -0.05(-1.14%) |
Jun 27, 2011 | 4.340 | 4.400 | 4.300 | 4.400 | 2,015 | -0.01(-0.23%) |
Jun 24, 2011 | 4.340 | 4.410 | 4.250 | 4.410 | 7,528 | +0.05(+1.15%) |
Jun 23, 2011 | 4.300 | 4.370 | 4.210 | 4.360 | 13,762 | +0.05(+1.16%) |
Jun 22, 2011 | 4.300 | 4.310 | 4.290 | 4.310 | 12,941 | -0.01(-0.23%) |
Jun 21, 2011 | 4.310 | 4.320 | 4.300 | 4.320 | 781 | +0.01(+0.23%) |
Jun 20, 2011 | 4.300 | 4.320 | 4.260 | 4.310 | 2,794 | -0.05(-1.14%) |
Jun 17, 2011 | 4.280 | 4.360 | 4.200 | 4.360 | 32,435 | +0.12(+2.83%) |
Jun 16, 2011 | 4.200 | 4.272 | 4.200 | 4.240 | 11,278 | +0.04(+0.95%) |
Jun 15, 2011 | 4.250 | 4.320 | 4.200 | 4.200 | 4,801 | +0.00(+0.00%) |
Jun 14, 2011 | 4.150 | 4.230 | 4.140 | 4.200 | 22,310 | -0.03(-0.71%) |
Jun 13, 2011 | 4.420 | 4.420 | 4.230 | 4.230 | 3,259 | -0.21(-4.73%) |
Jun 10, 2011 | 4.300 | 4.450 | 4.270 | 4.440 | 14,859 | +0.15(+3.50%) |
Jun 09, 2011 | 4.210 | 4.290 | 4.210 | 4.290 | 10,300 | +0.07(+1.66%) |
Jun 08, 2011 | 4.150 | 4.220 | 4.150 | 4.220 | 5,800 | +0.02(+0.48%) |
Jun 07, 2011 | 4.200 | 4.200 | 4.160 | 4.200 | 9,464 | +0.00(+0.00%) |
Jun 06, 2011 | 4.210 | 4.220 | 4.200 | 4.200 | 4,244 | -0.05(-1.18%) |