Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 3.723 | 3.847 | 3.723 | 3.723 | 10,484 | +0.03(+0.92%) |
Sep 29, 2011 | 3.565 | 3.756 | 3.565 | 3.689 | 11,799 | +0.12(+3.43%) |
Sep 28, 2011 | 3.461 | 3.567 | 3.461 | 3.567 | 2,683 | +0.09(+2.46%) |
Sep 27, 2011 | 3.619 | 3.622 | 3.461 | 3.481 | 5,340 | -0.09(-2.44%) |
Sep 26, 2011 | 3.471 | 3.582 | 3.471 | 3.568 | 6,261 | +0.10(+2.90%) |
Sep 23, 2011 | 3.531 | 3.531 | 3.468 | 3.468 | 5,090 | -0.15(-4.08%) |
Sep 22, 2011 | 3.652 | 3.652 | 3.474 | 3.615 | 17,625 | -0.09(-2.44%) |
Sep 21, 2011 | 3.699 | 3.736 | 3.699 | 3.706 | 3,336 | +0.01(+0.18%) |
Sep 20, 2011 | 3.676 | 3.702 | 3.676 | 3.699 | 7,159 | -0.05(-1.34%) |
Sep 19, 2011 | 3.692 | 3.773 | 3.692 | 3.749 | 2,990 | -0.04(-0.97%) |
Sep 16, 2011 | 3.699 | 3.786 | 3.699 | 3.786 | 9,899 | +0.09(+2.45%) |
Sep 15, 2011 | 3.759 | 3.786 | 3.642 | 3.696 | 15,088 | -0.06(-1.52%) |
Sep 14, 2011 | 3.837 | 3.840 | 3.753 | 3.753 | 3,679 | -0.03(-0.89%) |
Sep 13, 2011 | 3.773 | 3.790 | 3.712 | 3.786 | 3,572 | +0.00(+0.00%) |
Sep 12, 2011 | 3.880 | 3.880 | 3.773 | 3.786 | 3,315 | -0.10(-2.50%) |
Sep 07, 2011 | 4.058 | 3.883 | 3.883 | 3.883 | 6,560 | -0.13(-3.18%) |
Sep 06, 2011 | 3.947 | 4.058 | 3.800 | 4.011 | 8,498 | +0.02(+0.50%) |
Sep 02, 2011 | 3.951 | 4.075 | 3.951 | 3.991 | 4,347 | +0.02(+0.51%) |
Sep 01, 2011 | 3.937 | 3.971 | 3.937 | 3.971 | 1,565 | -0.02(-0.52%) |
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%) |