Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 3.840 | 4.018 | 3.840 | 3.991 | 10,731 | +0.15(+3.86%) |
Aug 30, 2011 | 3.843 | 3.843 | 3.843 | 3.843 | 596 | +0.07(+1.87%) |
Aug 29, 2011 | 3.850 | 3.850 | 3.743 | 3.773 | 4,487 | -0.03(-0.79%) |
Aug 26, 2011 | 3.773 | 3.803 | 3.769 | 3.803 | 5,674 | +0.03(+0.80%) |
Aug 25, 2011 | 3.850 | 3.857 | 3.773 | 3.773 | 2,981 | -0.08(-2.17%) |
Aug 24, 2011 | 3.934 | 3.934 | 3.830 | 3.857 | 1,666 | -0.13(-3.36%) |
Aug 23, 2011 | 3.699 | 3.991 | 3.699 | 3.991 | 93,460 | +0.19(+5.03%) |
Aug 22, 2011 | 3.806 | 3.806 | 3.789 | 3.800 | 4,213 | -0.00(-0.09%) |
Aug 19, 2011 | 3.847 | 3.850 | 3.723 | 3.803 | 2,758 | -0.00(-0.09%) |
Aug 18, 2011 | 3.662 | 3.833 | 3.662 | 3.806 | 2,713 | +0.12(+3.37%) |
Aug 16, 2011 | 3.679 | 3.682 | 3.682 | 3.682 | 7,752 | -0.01(-0.19%) |
Aug 15, 2011 | 3.780 | 3.780 | 3.689 | 3.689 | 2,981 | -0.07(-1.91%) |
Aug 11, 2011 | 3.592 | 3.761 | 3.761 | 3.761 | 7,242 | +0.16(+4.32%) |
Aug 10, 2011 | 3.582 | 3.605 | 3.582 | 3.605 | 953 | -0.07(-1.89%) |
Aug 09, 2011 | 3.672 | 3.705 | 3.595 | 3.675 | 3,681 | +0.10(+2.69%) |
Aug 08, 2011 | 3.943 | 3.980 | 3.579 | 3.579 | 17,946 | -0.38(-9.62%) |
Aug 05, 2011 | 3.745 | 3.960 | 3.645 | 3.960 | 9,288 | +0.18(+4.76%) |
Aug 04, 2011 | 3.904 | 3.904 | 3.748 | 3.780 | 5,431 | -0.03(-0.89%) |
Aug 03, 2011 | 3.827 | 3.930 | 3.814 | 3.814 | 1,831 | +0.02(+0.44%) |
Aug 02, 2011 | 3.794 | 3.910 | 3.794 | 3.798 | 905 | -0.11(-2.88%) |
Aug 01, 2011 | 3.870 | 3.940 | 3.857 | 3.910 | 8,202 | -0.06(-1.50%) |
Jul 29, 2011 | 3.824 | 3.970 | 3.807 | 3.970 | 11,084 | +0.08(+1.96%) |
Jul 28, 2011 | 3.841 | 3.894 | 3.841 | 3.894 | 6,629 | +0.04(+1.12%) |
Jul 27, 2011 | 3.758 | 3.875 | 3.758 | 3.851 | 3,678 | -0.04(-1.11%) |
Jul 26, 2011 | 3.745 | 3.894 | 3.735 | 3.894 | 8,147 | +0.09(+2.31%) |
Jul 22, 2011 | 3.794 | 3.806 | 3.806 | 3.806 | 133,988 | +0.01(+0.31%) |
Jul 21, 2011 | 3.642 | 3.884 | 3.619 | 3.794 | 20,273 | +0.19(+5.24%) |
Jul 20, 2011 | 3.685 | 3.725 | 3.605 | 3.605 | 20,695 | -0.06(-1.58%) |
Jul 19, 2011 | 3.612 | 3.894 | 3.569 | 3.663 | 8,989 | +0.06(+1.61%) |
Jul 18, 2011 | 3.605 | 3.605 | 3.605 | 3.605 | 301 | -0.06(-1.72%) |
Jul 15, 2011 | 3.585 | 3.705 | 3.585 | 3.668 | 5,431 | +0.03(+0.73%) |
Jul 14, 2011 | 3.576 | 3.642 | 3.562 | 3.642 | 7,471 | +0.07(+2.04%) |
Jul 12, 2011 | 3.552 | 3.569 | 3.569 | 3.569 | 5,431 | -0.02(-0.65%) |
Jul 11, 2011 | 3.582 | 3.592 | 3.566 | 3.592 | 4,224 | +0.00(+0.00%) |
Jul 08, 2011 | 3.585 | 3.592 | 3.546 | 3.592 | 3,099 | -0.04(-1.00%) |
Jul 07, 2011 | 3.635 | 3.641 | 3.539 | 3.629 | 13,078 | -0.01(-0.18%) |
Jul 05, 2011 | 3.635 | 3.635 | 3.635 | 3.635 | 603 | -0.00(-0.09%) |
Jul 01, 2011 | 3.831 | 3.834 | 3.314 | 3.638 | 77,821 | -0.24(-6.15%) |
Jun 30, 2011 | 3.642 | 3.894 | 3.565 | 3.877 | 27,029 | +0.27(+7.44%) |
Jun 29, 2011 | 3.625 | 3.655 | 3.532 | 3.609 | 9,883 | +0.04(+1.21%) |
Jun 28, 2011 | 3.635 | 3.635 | 3.566 | 3.566 | 1,590 | +0.04(+1.22%) |
Jun 27, 2011 | 3.489 | 3.595 | 3.469 | 3.522 | 4,526 | -0.05(-1.30%) |
Jun 24, 2011 | 3.469 | 3.675 | 3.397 | 3.569 | 4,858 | +0.03(+0.84%) |
Jun 22, 2011 | 3.539 | 3.539 | 3.539 | 3.539 | 45,266 | -0.11(-2.91%) |
Jun 21, 2011 | 3.529 | 3.645 | 3.529 | 3.645 | 12,786 | +0.14(+4.07%) |
Jun 20, 2011 | 3.483 | 3.503 | 3.433 | 3.503 | 2,715 | -0.07(-1.86%) |
Jun 17, 2011 | 3.572 | 3.572 | 3.569 | 3.569 | 2,625 | -0.03(-0.74%) |
Jun 16, 2011 | 3.602 | 3.605 | 3.579 | 3.595 | 12,070 | -0.12(-3.21%) |
Jun 14, 2011 | 3.715 | 3.715 | 3.715 | 3.715 | 0 | +0.19(+5.26%) |
Jun 13, 2011 | 3.645 | 3.653 | 3.469 | 3.529 | 25,536 | -0.13(-3.62%) |
Jun 10, 2011 | 3.645 | 3.662 | 3.645 | 3.662 | 1,810 | -0.02(-0.45%) |
Jun 08, 2011 | 3.665 | 3.678 | 3.678 | 3.678 | 9,053 | +0.02(+0.68%) |
Jun 07, 2011 | 3.652 | 3.689 | 3.582 | 3.653 | 5,510 | -0.01(-0.22%) |
Jun 06, 2011 | 3.678 | 3.682 | 3.662 | 3.662 | 5,890 | -0.02(-0.45%) |