Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2011 | 4.743 | 4.773 | 4.678 | 4.746 | 76,125 | +0.02(+0.43%) |
Jun 30, 2011 | 4.722 | 4.760 | 4.693 | 4.726 | 57,072 | +0.01(+0.14%) |
Jun 29, 2011 | 4.657 | 4.722 | 4.657 | 4.719 | 47,147 | +0.05(+1.17%) |
Jun 28, 2011 | 4.634 | 4.664 | 4.589 | 4.664 | 22,123 | +0.05(+1.11%) |
Jun 27, 2011 | 4.579 | 4.613 | 4.559 | 4.613 | 45,047 | +0.06(+1.27%) |
Jun 24, 2011 | 4.559 | 4.610 | 4.514 | 4.555 | 20,780 | -0.03(-0.60%) |
Jun 23, 2011 | 4.538 | 4.610 | 4.487 | 4.582 | 66,229 | +0.02(+0.52%) |
Jun 22, 2011 | 4.589 | 4.596 | 4.524 | 4.559 | 58,507 | -0.01(-0.15%) |
Jun 21, 2011 | 4.535 | 4.602 | 4.490 | 4.565 | 55,958 | +0.08(+1.67%) |
Jun 20, 2011 | 4.470 | 4.494 | 4.459 | 4.490 | 66,507 | +0.06(+1.44%) |
Jun 17, 2011 | 4.443 | 4.460 | 4.400 | 4.427 | 77,063 | +0.02(+0.38%) |
Jun 16, 2011 | 4.477 | 4.477 | 4.390 | 4.410 | 84,091 | -0.06(-1.35%) |
Jun 15, 2011 | 4.463 | 4.510 | 4.443 | 4.470 | 61,560 | -0.06(-1.26%) |
Jun 14, 2011 | 4.474 | 4.547 | 4.474 | 4.527 | 51,540 | +0.06(+1.43%) |
Jun 13, 2011 | 4.500 | 4.520 | 4.447 | 4.463 | 26,614 | -0.02(-0.47%) |
Jun 10, 2011 | 4.651 | 4.651 | 4.430 | 4.485 | 79,937 | -0.17(-3.72%) |
Jun 09, 2011 | 4.692 | 4.698 | 4.624 | 4.658 | 76,246 | -0.00(-0.07%) |
Jun 08, 2011 | 4.742 | 4.769 | 4.660 | 4.661 | 47,792 | -0.07(-1.49%) |
Jun 07, 2011 | 4.715 | 4.769 | 4.715 | 4.732 | 50,127 | +0.04(+0.93%) |
Jun 06, 2011 | 4.795 | 4.799 | 4.685 | 4.688 | 41,160 | -0.12(-2.44%) |