Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 4.092 | 4.282 | 4.092 | 4.254 | 10,069 | +0.16(+3.86%) |
Aug 30, 2011 | 4.096 | 4.096 | 4.096 | 4.096 | 559 | +0.08(+1.87%) |
Aug 29, 2011 | 4.103 | 4.103 | 3.989 | 4.021 | 4,210 | -0.03(-0.79%) |
Aug 26, 2011 | 4.021 | 4.053 | 4.017 | 4.053 | 5,324 | +0.03(+0.80%) |
Aug 25, 2011 | 4.103 | 4.110 | 4.021 | 4.021 | 2,797 | -0.09(-2.17%) |
Aug 24, 2011 | 4.192 | 4.192 | 4.081 | 4.110 | 1,564 | -0.14(-3.36%) |
Aug 23, 2011 | 3.942 | 4.253 | 3.942 | 4.253 | 87,697 | +0.20(+5.03%) |
Aug 22, 2011 | 4.056 | 4.056 | 4.038 | 4.049 | 3,953 | -0.00(-0.09%) |
Aug 19, 2011 | 4.099 | 4.103 | 3.967 | 4.053 | 2,588 | -0.00(-0.09%) |
Aug 18, 2011 | 3.903 | 4.085 | 3.903 | 4.056 | 2,546 | +0.13(+3.37%) |
Aug 16, 2011 | 3.921 | 3.924 | 3.924 | 3.924 | 7,274 | -0.01(-0.19%) |
Aug 15, 2011 | 4.028 | 4.028 | 3.931 | 3.932 | 2,797 | -0.10(-2.50%) |
Aug 11, 2011 | 3.851 | 4.032 | 4.032 | 4.032 | 6,755 | +0.17(+4.32%) |
Aug 10, 2011 | 3.841 | 3.865 | 3.841 | 3.865 | 889 | -0.07(-1.89%) |
Aug 09, 2011 | 3.936 | 3.972 | 3.855 | 3.940 | 3,433 | +0.10(+2.69%) |
Aug 08, 2011 | 4.228 | 4.267 | 3.837 | 3.837 | 16,739 | -0.41(-9.62%) |
Aug 05, 2011 | 4.015 | 4.246 | 3.908 | 4.246 | 8,663 | +0.19(+4.76%) |
Aug 04, 2011 | 4.185 | 4.185 | 4.018 | 4.053 | 5,066 | -0.04(-0.89%) |
Aug 03, 2011 | 4.103 | 4.213 | 4.089 | 4.089 | 1,708 | +0.02(+0.44%) |
Aug 02, 2011 | 4.068 | 4.192 | 4.068 | 4.071 | 844 | -0.12(-2.88%) |
Aug 01, 2011 | 4.150 | 4.224 | 4.135 | 4.192 | 7,650 | -0.06(-1.50%) |
Jul 29, 2011 | 4.100 | 4.256 | 4.082 | 4.256 | 10,338 | +0.08(+1.96%) |
Jul 28, 2011 | 4.118 | 4.174 | 4.118 | 4.174 | 6,183 | +0.05(+1.12%) |
Jul 27, 2011 | 4.030 | 4.154 | 4.030 | 4.128 | 3,431 | -0.05(-1.11%) |
Jul 26, 2011 | 4.015 | 4.174 | 4.004 | 4.174 | 7,599 | +0.09(+2.31%) |
Jul 22, 2011 | 4.068 | 4.080 | 4.080 | 4.080 | 124,974 | +0.01(+0.31%) |
Jul 21, 2011 | 3.904 | 4.164 | 3.880 | 4.068 | 18,909 | +0.20(+5.24%) |
Jul 20, 2011 | 3.951 | 3.993 | 3.865 | 3.865 | 19,303 | -0.06(-1.58%) |
Jul 19, 2011 | 3.872 | 4.174 | 3.826 | 3.928 | 8,385 | +0.06(+1.61%) |
Jul 18, 2011 | 3.865 | 3.865 | 3.865 | 3.865 | 281 | -0.07(-1.72%) |
Jul 15, 2011 | 3.844 | 3.972 | 3.844 | 3.933 | 5,066 | +0.03(+0.73%) |
Jul 14, 2011 | 3.833 | 3.904 | 3.819 | 3.904 | 6,969 | +0.08(+2.04%) |
Jul 12, 2011 | 3.809 | 3.826 | 3.826 | 3.826 | 5,066 | -0.02(-0.65%) |
Jul 11, 2011 | 3.841 | 3.851 | 3.823 | 3.851 | 3,940 | +0.00(+0.00%) |
Jul 08, 2011 | 3.844 | 3.851 | 3.801 | 3.851 | 2,890 | -0.04(-1.00%) |
Jul 07, 2011 | 3.897 | 3.904 | 3.794 | 3.890 | 12,199 | -0.01(-0.18%) |
Jul 05, 2011 | 3.897 | 3.897 | 3.897 | 3.897 | 562 | -0.00(-0.09%) |
Jul 01, 2011 | 4.107 | 4.111 | 3.553 | 3.901 | 72,586 | -0.26(-6.15%) |
Jun 30, 2011 | 3.904 | 4.174 | 3.822 | 4.157 | 25,211 | +0.29(+7.44%) |
Jun 29, 2011 | 3.887 | 3.919 | 3.787 | 3.869 | 9,218 | +0.05(+1.21%) |
Jun 28, 2011 | 3.897 | 3.897 | 3.823 | 3.823 | 1,483 | +0.05(+1.22%) |
Jun 27, 2011 | 3.741 | 3.855 | 3.720 | 3.777 | 4,222 | -0.05(-1.30%) |
Jun 24, 2011 | 3.720 | 3.940 | 3.642 | 3.826 | 4,531 | +0.03(+0.84%) |
Jun 22, 2011 | 3.794 | 3.794 | 3.794 | 3.794 | 42,221 | -0.11(-2.91%) |
Jun 21, 2011 | 3.784 | 3.908 | 3.784 | 3.908 | 11,926 | +0.15(+4.07%) |
Jun 20, 2011 | 3.734 | 3.755 | 3.681 | 3.755 | 2,533 | -0.07(-1.86%) |
Jun 17, 2011 | 3.830 | 3.830 | 3.826 | 3.826 | 2,448 | -0.03(-0.74%) |
Jun 16, 2011 | 3.862 | 3.865 | 3.837 | 3.855 | 11,258 | -0.13(-3.21%) |
Jun 14, 2011 | 3.983 | 3.983 | 3.983 | 3.983 | 0 | +0.20(+5.26%) |
Jun 13, 2011 | 3.908 | 3.916 | 3.720 | 3.784 | 23,818 | -0.14(-3.62%) |
Jun 10, 2011 | 3.908 | 3.926 | 3.908 | 3.926 | 1,688 | -0.02(-0.45%) |
Jun 08, 2011 | 3.929 | 3.944 | 3.944 | 3.944 | 8,444 | +0.03(+0.68%) |
Jun 07, 2011 | 3.915 | 3.955 | 3.841 | 3.917 | 5,139 | -0.01(-0.22%) |
Jun 06, 2011 | 3.944 | 3.947 | 3.926 | 3.926 | 5,494 | -0.02(-0.45%) |