Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 4.174 | 4.203 | 4.146 | 4.174 | 638,028 | +0.09(+2.26%) |
Aug 30, 2011 | 4.082 | 4.096 | 4.046 | 4.082 | 1,752,904 | +0.01(+0.35%) |
Aug 29, 2011 | 4.046 | 4.068 | 4.018 | 4.068 | 322,843 | +0.06(+1.60%) |
Aug 26, 2011 | 3.982 | 4.025 | 3.947 | 4.004 | 312,218 | +0.06(+1.62%) |
Aug 25, 2011 | 3.997 | 4.038 | 3.911 | 3.940 | 339,501 | -0.07(-1.77%) |
Aug 24, 2011 | 4.025 | 4.046 | 3.862 | 4.011 | 1,155,804 | -0.10(-2.42%) |
Aug 23, 2011 | 4.039 | 4.110 | 4.039 | 4.110 | 415,394 | +0.08(+1.94%) |
Aug 22, 2011 | 4.061 | 4.089 | 4.004 | 4.032 | 480,899 | -0.01(-0.18%) |
Aug 19, 2011 | 4.025 | 4.118 | 4.025 | 4.039 | 324,846 | +0.05(+1.25%) |
Aug 18, 2011 | 4.075 | 4.082 | 3.975 | 3.990 | 459,881 | -0.21(-5.08%) |
Aug 17, 2011 | 4.182 | 4.224 | 4.174 | 4.203 | 485,175 | +0.06(+1.55%) |
Aug 16, 2011 | 4.139 | 4.160 | 4.103 | 4.139 | 212,588 | -0.05(-1.19%) |
Aug 15, 2011 | 4.153 | 4.189 | 4.132 | 4.189 | 244,808 | +0.05(+1.20%) |
Aug 12, 2011 | 4.139 | 4.174 | 4.118 | 4.139 | 363,898 | -0.01(-0.34%) |
Aug 11, 2011 | 4.082 | 4.167 | 4.068 | 4.153 | 346,020 | +0.05(+1.21%) |
Aug 10, 2011 | 4.146 | 4.146 | 4.032 | 4.103 | 1,103,404 | -0.13(-3.03%) |
Aug 09, 2011 | 4.160 | 4.231 | 4.018 | 4.231 | 1,285,063 | +0.29(+7.40%) |
Aug 08, 2011 | 4.160 | 4.189 | 3.926 | 3.940 | 1,017,282 | -0.26(-6.26%) |
Aug 05, 2011 | 4.267 | 4.302 | 4.153 | 4.203 | 664,697 | +0.02(+0.51%) |
Aug 04, 2011 | 4.338 | 4.338 | 4.167 | 4.182 | 395,447 | -0.26(-5.92%) |
Aug 03, 2011 | 4.452 | 4.466 | 4.395 | 4.445 | 330,051 | -0.04(-0.79%) |
Aug 02, 2011 | 4.523 | 4.537 | 4.466 | 4.480 | 317,971 | -0.06(-1.25%) |
Aug 01, 2011 | 4.580 | 4.594 | 4.516 | 4.537 | 1,324,270 | +0.09(+1.92%) |
Jul 29, 2011 | 4.402 | 4.473 | 4.317 | 4.452 | 417,501 | -0.01(-0.16%) |
Jul 28, 2011 | 4.459 | 4.509 | 4.438 | 4.459 | 275,911 | +0.00(+0.00%) |
Jul 27, 2011 | 4.537 | 4.573 | 4.445 | 4.459 | 679,296 | -0.14(-3.09%) |
Jul 26, 2011 | 4.580 | 4.601 | 4.580 | 4.601 | 227,846 | +0.04(+0.78%) |
Jul 25, 2011 | 4.516 | 4.566 | 4.516 | 4.566 | 657,402 | -0.01(-0.16%) |
Jul 22, 2011 | 4.579 | 4.580 | 4.558 | 4.573 | 225,529 | +0.11(+2.55%) |
Jul 21, 2011 | 4.445 | 4.480 | 4.423 | 4.459 | 556,702 | +0.06(+1.29%) |
Jul 20, 2011 | 4.366 | 4.409 | 4.345 | 4.402 | 616,470 | +0.06(+1.48%) |
Jul 19, 2011 | 4.324 | 4.338 | 4.295 | 4.338 | 263,643 | +0.02(+0.49%) |
Jul 18, 2011 | 4.331 | 4.338 | 4.274 | 4.317 | 376,308 | -0.04(-0.98%) |
Jul 15, 2011 | 4.345 | 4.374 | 4.345 | 4.359 | 157,048 | +0.03(+0.66%) |
Jul 14, 2011 | 4.366 | 4.374 | 4.302 | 4.331 | 434,596 | -0.08(-1.77%) |
Jul 13, 2011 | 4.359 | 4.438 | 4.355 | 4.409 | 798,922 | +0.09(+1.97%) |
Jul 12, 2011 | 4.345 | 4.366 | 4.310 | 4.324 | 810,875 | -0.04(-0.82%) |
Jul 11, 2011 | 4.395 | 4.402 | 4.352 | 4.359 | 235,444 | -0.12(-2.70%) |
Jul 08, 2011 | 4.473 | 4.480 | 4.438 | 4.480 | 350,157 | -0.05(-1.10%) |
Jul 07, 2011 | 4.502 | 4.530 | 4.480 | 4.530 | 246,934 | +0.04(+0.95%) |
Jul 06, 2011 | 4.494 | 4.494 | 4.466 | 4.487 | 209,396 | -0.01(-0.32%) |
Jul 05, 2011 | 4.487 | 4.522 | 4.480 | 4.502 | 306,813 | +0.06(+1.44%) |
Jul 01, 2011 | 4.381 | 4.438 | 4.381 | 4.438 | 373,921 | +0.06(+1.46%) |
Jun 30, 2011 | 4.331 | 4.395 | 4.324 | 4.374 | 260,816 | +0.06(+1.49%) |
Jun 29, 2011 | 4.281 | 4.310 | 4.267 | 4.310 | 368,966 | +0.06(+1.51%) |
Jun 28, 2011 | 4.238 | 4.246 | 4.210 | 4.246 | 333,733 | +0.00(+0.00%) |
Jun 27, 2011 | 4.196 | 4.253 | 4.196 | 4.246 | 832,769 | +0.06(+1.36%) |
Jun 24, 2011 | 4.203 | 4.238 | 4.189 | 4.189 | 420,530 | +0.05(+1.20%) |
Jun 23, 2011 | 4.125 | 4.153 | 4.089 | 4.139 | 357,714 | -0.04(-0.85%) |
Jun 22, 2011 | 4.167 | 4.196 | 4.167 | 4.174 | 305,254 | +0.03(+0.69%) |
Jun 21, 2011 | 4.118 | 4.153 | 4.096 | 4.146 | 551,608 | +0.06(+1.57%) |
Jun 20, 2011 | 4.081 | 4.089 | 4.075 | 4.082 | 314,342 | +0.00(+0.00%) |
Jun 17, 2011 | 4.082 | 4.096 | 4.054 | 4.082 | 288,848 | +0.01(+0.17%) |
Jun 16, 2011 | 4.039 | 4.103 | 4.039 | 4.075 | 593,226 | +0.04(+1.06%) |
Jun 15, 2011 | 4.082 | 4.103 | 4.025 | 4.032 | 343,381 | -0.10(-2.41%) |
Jun 14, 2011 | 4.096 | 4.160 | 4.096 | 4.132 | 308,566 | +0.11(+2.65%) |
Jun 13, 2011 | 4.025 | 4.054 | 4.011 | 4.025 | 193,139 | +0.03(+0.71%) |
Jun 10, 2011 | 4.025 | 4.025 | 3.982 | 3.997 | 354,300 | -0.06(-1.40%) |
Jun 09, 2011 | 4.032 | 4.054 | 3.990 | 4.054 | 474,677 | +0.01(+0.35%) |
Jun 08, 2011 | 4.025 | 4.061 | 4.018 | 4.039 | 1,073,852 | +0.01(+0.35%) |
Jun 07, 2011 | 4.039 | 4.061 | 3.997 | 4.025 | 648,426 | +0.04(+1.07%) |
Jun 06, 2011 | 4.011 | 4.025 | 3.975 | 3.982 | 744,979 | -0.06(-1.58%) |