Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 4.042 | 4.063 | 4.001 | 4.011 | 128,932 | -0.06(-1.44%) |
Sep 29, 2011 | 4.115 | 4.135 | 4.032 | 4.070 | 311,874 | -0.00(-0.08%) |
Sep 28, 2011 | 4.104 | 4.115 | 4.039 | 4.073 | 564,058 | -0.02(-0.59%) |
Sep 27, 2011 | 4.084 | 4.142 | 4.080 | 4.097 | 249,608 | +0.07(+1.63%) |
Sep 26, 2011 | 4.018 | 4.039 | 3.970 | 4.032 | 313,375 | +0.04(+1.13%) |
Sep 23, 2011 | 3.973 | 4.013 | 3.946 | 3.987 | 357,741 | +0.01(+0.17%) |
Sep 22, 2011 | 3.866 | 4.160 | 3.866 | 3.980 | 430,068 | -0.11(-2.70%) |
Sep 21, 2011 | 4.180 | 4.194 | 4.091 | 4.091 | 266,665 | -0.09(-2.23%) |
Sep 20, 2011 | 4.201 | 4.222 | 4.177 | 4.184 | 412,263 | -0.00(-0.00%) |
Sep 19, 2011 | 4.173 | 4.198 | 4.132 | 4.184 | 375,055 | -0.03(-0.74%) |
Sep 16, 2011 | 4.229 | 4.242 | 4.194 | 4.215 | 450,166 | +0.00(+0.00%) |
Sep 15, 2011 | 4.201 | 4.236 | 4.184 | 4.215 | 315,458 | +0.05(+1.24%) |
Sep 14, 2011 | 4.122 | 4.215 | 4.088 | 4.163 | 436,971 | +0.05(+1.17%) |
Sep 13, 2011 | 4.063 | 4.115 | 4.046 | 4.115 | 287,392 | +0.06(+1.36%) |
Sep 12, 2011 | 3.973 | 4.060 | 3.973 | 4.060 | 460,401 | +0.02(+0.60%) |
Sep 09, 2011 | 4.066 | 4.066 | 3.994 | 4.035 | 473,223 | -0.05(-1.18%) |
Sep 08, 2011 | 4.073 | 4.122 | 4.073 | 4.084 | 311,240 | -0.03(-0.84%) |
Sep 07, 2011 | 4.084 | 4.123 | 4.053 | 4.118 | 336,547 | +0.10(+2.40%) |
Sep 06, 2011 | 3.963 | 4.035 | 3.918 | 4.022 | 350,527 | -0.03(-0.85%) |
Sep 02, 2011 | 4.077 | 4.087 | 4.042 | 4.056 | 219,060 | -0.09(-2.25%) |
Sep 01, 2011 | 4.194 | 4.204 | 4.142 | 4.149 | 196,493 | -0.03(-0.66%) |
Aug 31, 2011 | 4.218 | 4.232 | 4.170 | 4.177 | 349,661 | -0.01(-0.25%) |
Aug 30, 2011 | 4.167 | 4.208 | 4.142 | 4.187 | 299,843 | -0.00(-0.00%) |
Aug 29, 2011 | 4.156 | 4.194 | 4.156 | 4.187 | 170,358 | +0.08(+1.85%) |
Aug 26, 2011 | 4.049 | 4.122 | 4.004 | 4.111 | 204,257 | +0.05(+1.19%) |
Aug 25, 2011 | 4.132 | 4.132 | 4.039 | 4.063 | 287,838 | -0.04(-0.93%) |
Aug 24, 2011 | 4.063 | 4.104 | 4.042 | 4.101 | 442,574 | +0.05(+1.28%) |
Aug 23, 2011 | 3.959 | 4.049 | 3.935 | 4.049 | 314,788 | +0.11(+2.80%) |
Aug 22, 2011 | 4.022 | 4.028 | 3.921 | 3.939 | 348,841 | -0.01(-0.35%) |
Aug 19, 2011 | 3.984 | 4.122 | 3.949 | 3.953 | 406,249 | -0.10(-2.55%) |
Aug 18, 2011 | 4.080 | 4.091 | 4.022 | 4.056 | 306,961 | -0.15(-3.53%) |
Aug 17, 2011 | 4.232 | 4.239 | 4.170 | 4.204 | 262,873 | -0.01(-0.16%) |
Aug 16, 2011 | 4.187 | 4.218 | 4.173 | 4.211 | 241,714 | -0.01(-0.16%) |
Aug 15, 2011 | 4.146 | 4.218 | 4.146 | 4.218 | 378,332 | +0.11(+2.78%) |
Aug 12, 2011 | 4.111 | 4.129 | 4.073 | 4.104 | 356,538 | +0.06(+1.45%) |
Aug 11, 2011 | 3.949 | 4.091 | 3.890 | 4.046 | 480,520 | +0.13(+3.35%) |
Aug 10, 2011 | 3.915 | 3.988 | 3.870 | 3.915 | 721,339 | -0.06(-1.39%) |
Aug 09, 2011 | 4.032 | 3.970 | 3.718 | 3.970 | 1,068,440 | +0.19(+4.93%) |
Aug 08, 2011 | 4.032 | 4.053 | 3.649 | 3.783 | 1,486,336 | -0.36(-8.67%) |
Aug 05, 2011 | 4.232 | 4.253 | 4.046 | 4.142 | 578,548 | -0.08(-1.80%) |
Aug 04, 2011 | 4.381 | 4.387 | 4.204 | 4.218 | 466,015 | -0.19(-4.38%) |
Aug 03, 2011 | 4.422 | 4.439 | 4.346 | 4.412 | 308,204 | -0.01(-0.16%) |
Aug 02, 2011 | 4.474 | 4.488 | 4.419 | 4.419 | 363,836 | -0.06(-1.31%) |
Aug 01, 2011 | 4.553 | 4.557 | 4.450 | 4.477 | 423,434 | -0.01(-0.23%) |
Jul 29, 2011 | 4.484 | 4.505 | 4.439 | 4.488 | 439,152 | -0.03(-0.69%) |
Jul 28, 2011 | 4.529 | 4.546 | 4.505 | 4.519 | 431,096 | -0.02(-0.38%) |
Jul 27, 2011 | 4.588 | 4.588 | 4.523 | 4.536 | 472,328 | -0.08(-1.65%) |
Jul 26, 2011 | 4.601 | 4.626 | 4.591 | 4.612 | 176,464 | -0.00(-0.07%) |
Jul 25, 2011 | 4.626 | 4.646 | 4.608 | 4.615 | 314,368 | -0.04(-0.96%) |
Jul 22, 2011 | 4.660 | 4.667 | 4.660 | 4.660 | 214,538 | -0.02(-0.44%) |
Jul 21, 2011 | 4.677 | 4.695 | 4.660 | 4.681 | 268,690 | +0.03(+0.59%) |
Jul 20, 2011 | 4.677 | 4.695 | 4.639 | 4.653 | 405,316 | +0.00(+0.10%) |
Jul 19, 2011 | 4.648 | 4.665 | 4.632 | 4.648 | 438,718 | +0.02(+0.51%) |
Jul 18, 2011 | 4.632 | 4.633 | 4.601 | 4.625 | 552,511 | -0.01(-0.15%) |
Jul 15, 2011 | 4.645 | 4.645 | 4.611 | 4.632 | 124,282 | +0.00(+0.07%) |
Jul 14, 2011 | 4.648 | 4.669 | 4.628 | 4.628 | 268,510 | -0.01(-0.15%) |
Jul 13, 2011 | 4.652 | 4.679 | 4.635 | 4.635 | 195,051 | -0.01(-0.22%) |
Jul 12, 2011 | 4.628 | 4.672 | 4.628 | 4.645 | 289,329 | +0.03(+0.58%) |
Jul 11, 2011 | 4.642 | 4.648 | 4.598 | 4.618 | 326,640 | -0.04(-0.94%) |
Jul 08, 2011 | 4.652 | 4.665 | 4.634 | 4.662 | 152,539 | -0.03(-0.72%) |
Jul 07, 2011 | 4.675 | 4.702 | 4.672 | 4.696 | 363,334 | +0.06(+1.38%) |
Jul 06, 2011 | 4.655 | 4.655 | 4.625 | 4.632 | 410,821 | -0.00(-0.07%) |
Jul 05, 2011 | 4.655 | 4.655 | 4.601 | 4.635 | 258,607 | -0.01(-0.22%) |