Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 4.012 | 4.032 | 3.970 | 3.981 | 129,919 | -0.06(-1.44%) |
Sep 29, 2011 | 4.083 | 4.104 | 4.001 | 4.039 | 314,261 | -0.00(-0.08%) |
Sep 28, 2011 | 4.073 | 4.083 | 4.008 | 4.042 | 568,375 | -0.02(-0.59%) |
Sep 27, 2011 | 4.053 | 4.111 | 4.049 | 4.066 | 251,518 | +0.07(+1.63%) |
Sep 26, 2011 | 3.988 | 4.008 | 3.940 | 4.001 | 315,773 | +0.04(+1.13%) |
Sep 23, 2011 | 3.943 | 3.983 | 3.916 | 3.957 | 360,478 | +0.01(+0.17%) |
Sep 22, 2011 | 3.837 | 4.128 | 3.837 | 3.950 | 433,359 | -0.11(-2.70%) |
Sep 21, 2011 | 4.149 | 4.162 | 4.060 | 4.060 | 268,706 | -0.09(-2.23%) |
Sep 20, 2011 | 4.169 | 4.190 | 4.145 | 4.152 | 415,418 | -0.00(-0.00%) |
Sep 19, 2011 | 4.142 | 4.166 | 4.101 | 4.152 | 377,926 | -0.03(-0.74%) |
Sep 16, 2011 | 4.197 | 4.210 | 4.162 | 4.183 | 453,611 | +0.00(+0.00%) |
Sep 15, 2011 | 4.169 | 4.203 | 4.152 | 4.183 | 317,872 | +0.05(+1.24%) |
Sep 14, 2011 | 4.090 | 4.183 | 4.057 | 4.131 | 440,315 | +0.05(+1.17%) |
Sep 13, 2011 | 4.032 | 4.083 | 4.015 | 4.083 | 289,592 | +0.05(+1.36%) |
Sep 12, 2011 | 3.943 | 4.029 | 3.943 | 4.029 | 463,924 | +0.02(+0.60%) |
Sep 09, 2011 | 4.036 | 4.036 | 3.964 | 4.005 | 476,844 | -0.05(-1.18%) |
Sep 08, 2011 | 4.042 | 4.090 | 4.042 | 4.053 | 313,621 | -0.03(-0.84%) |
Sep 07, 2011 | 4.053 | 4.091 | 4.022 | 4.087 | 339,122 | +0.10(+2.40%) |
Sep 06, 2011 | 3.933 | 4.005 | 3.888 | 3.991 | 353,210 | -0.03(-0.85%) |
Sep 02, 2011 | 4.046 | 4.056 | 4.012 | 4.025 | 220,737 | -0.09(-2.25%) |
Sep 01, 2011 | 4.162 | 4.173 | 4.111 | 4.118 | 197,997 | -0.03(-0.66%) |
Aug 31, 2011 | 4.186 | 4.200 | 4.138 | 4.145 | 352,337 | -0.01(-0.25%) |
Aug 30, 2011 | 4.135 | 4.176 | 4.111 | 4.155 | 302,138 | -0.00(-0.00%) |
Aug 29, 2011 | 4.125 | 4.162 | 4.125 | 4.155 | 171,661 | +0.08(+1.85%) |
Aug 26, 2011 | 4.018 | 4.090 | 3.974 | 4.080 | 205,820 | +0.05(+1.19%) |
Aug 25, 2011 | 4.101 | 4.101 | 4.008 | 4.032 | 290,041 | -0.04(-0.93%) |
Aug 24, 2011 | 4.032 | 4.073 | 4.012 | 4.070 | 445,960 | +0.05(+1.28%) |
Aug 23, 2011 | 3.929 | 4.018 | 3.905 | 4.018 | 317,197 | +0.11(+2.80%) |
Aug 22, 2011 | 3.991 | 3.998 | 3.892 | 3.909 | 351,511 | -0.01(-0.35%) |
Aug 19, 2011 | 3.953 | 4.090 | 3.919 | 3.922 | 409,358 | -0.10(-2.55%) |
Aug 18, 2011 | 4.049 | 4.060 | 3.991 | 4.025 | 309,310 | -0.15(-3.53%) |
Aug 17, 2011 | 4.200 | 4.207 | 4.138 | 4.173 | 264,885 | -0.01(-0.16%) |
Aug 16, 2011 | 4.155 | 4.186 | 4.142 | 4.179 | 243,564 | -0.01(-0.16%) |
Aug 15, 2011 | 4.114 | 4.186 | 4.114 | 4.186 | 381,227 | +0.11(+2.78%) |
Aug 12, 2011 | 4.080 | 4.097 | 4.042 | 4.073 | 359,267 | +0.06(+1.45%) |
Aug 11, 2011 | 3.919 | 4.060 | 3.861 | 4.015 | 484,197 | +0.13(+3.35%) |
Aug 10, 2011 | 3.885 | 3.958 | 3.840 | 3.885 | 726,860 | -0.05(-1.39%) |
Aug 09, 2011 | 4.001 | 3.940 | 3.690 | 3.940 | 1,076,617 | +0.18(+4.93%) |
Aug 08, 2011 | 4.001 | 4.022 | 3.621 | 3.755 | 1,497,710 | -0.36(-8.67%) |
Aug 05, 2011 | 4.200 | 4.221 | 4.015 | 4.111 | 582,976 | -0.08(-1.80%) |
Aug 04, 2011 | 4.347 | 4.354 | 4.173 | 4.186 | 469,582 | -0.19(-4.38%) |
Aug 03, 2011 | 4.388 | 4.406 | 4.313 | 4.378 | 310,562 | -0.01(-0.16%) |
Aug 02, 2011 | 4.440 | 4.453 | 4.385 | 4.385 | 366,620 | -0.06(-1.31%) |
Aug 01, 2011 | 4.519 | 4.522 | 4.416 | 4.443 | 426,674 | -0.01(-0.23%) |
Jul 29, 2011 | 4.450 | 4.471 | 4.406 | 4.453 | 442,513 | -0.03(-0.69%) |
Jul 28, 2011 | 4.495 | 4.512 | 4.471 | 4.484 | 434,395 | -0.02(-0.38%) |
Jul 27, 2011 | 4.553 | 4.553 | 4.489 | 4.501 | 475,942 | -0.08(-1.65%) |
Jul 26, 2011 | 4.567 | 4.590 | 4.556 | 4.577 | 177,815 | -0.00(-0.07%) |
Jul 25, 2011 | 4.590 | 4.611 | 4.573 | 4.580 | 316,774 | -0.04(-0.96%) |
Jul 22, 2011 | 4.625 | 4.632 | 4.625 | 4.625 | 216,180 | -0.02(-0.44%) |
Jul 21, 2011 | 4.642 | 4.659 | 4.625 | 4.645 | 270,746 | +0.03(+0.59%) |
Jul 20, 2011 | 4.642 | 4.659 | 4.604 | 4.618 | 408,418 | +0.00(+0.10%) |
Jul 19, 2011 | 4.613 | 4.630 | 4.596 | 4.613 | 442,076 | +0.02(+0.51%) |
Jul 18, 2011 | 4.596 | 4.598 | 4.566 | 4.590 | 556,740 | -0.01(-0.15%) |
Jul 15, 2011 | 4.610 | 4.610 | 4.576 | 4.596 | 125,233 | +0.00(+0.07%) |
Jul 14, 2011 | 4.613 | 4.633 | 4.593 | 4.593 | 270,565 | -0.01(-0.15%) |
Jul 13, 2011 | 4.616 | 4.643 | 4.600 | 4.600 | 196,543 | -0.01(-0.22%) |
Jul 12, 2011 | 4.593 | 4.637 | 4.593 | 4.610 | 291,543 | +0.03(+0.58%) |
Jul 11, 2011 | 4.606 | 4.613 | 4.563 | 4.583 | 329,140 | -0.04(-0.94%) |
Jul 08, 2011 | 4.616 | 4.630 | 4.599 | 4.626 | 153,707 | -0.03(-0.72%) |
Jul 07, 2011 | 4.640 | 4.667 | 4.637 | 4.660 | 366,115 | +0.06(+1.38%) |
Jul 06, 2011 | 4.620 | 4.620 | 4.590 | 4.596 | 413,964 | -0.00(-0.07%) |
Jul 05, 2011 | 4.620 | 4.620 | 4.566 | 4.600 | 260,586 | -0.01(-0.22%) |