Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 4.219 | 4.232 | 4.170 | 4.177 | 349,640 | -0.01(-0.25%) |
Aug 30, 2011 | 4.167 | 4.208 | 4.143 | 4.187 | 299,825 | -0.00(-0.00%) |
Aug 29, 2011 | 4.156 | 4.194 | 4.156 | 4.188 | 170,347 | +0.08(+1.85%) |
Aug 26, 2011 | 4.049 | 4.122 | 4.005 | 4.112 | 204,245 | +0.05(+1.19%) |
Aug 25, 2011 | 4.132 | 4.132 | 4.039 | 4.063 | 287,821 | -0.04(-0.93%) |
Aug 24, 2011 | 4.063 | 4.105 | 4.043 | 4.101 | 442,546 | +0.05(+1.28%) |
Aug 23, 2011 | 3.960 | 4.049 | 3.935 | 4.049 | 314,769 | +0.11(+2.80%) |
Aug 22, 2011 | 4.022 | 4.029 | 3.922 | 3.939 | 348,820 | -0.01(-0.35%) |
Aug 19, 2011 | 3.984 | 4.122 | 3.949 | 3.953 | 406,224 | -0.10(-2.55%) |
Aug 18, 2011 | 4.080 | 4.091 | 4.022 | 4.056 | 306,942 | -0.15(-3.53%) |
Aug 17, 2011 | 4.232 | 4.239 | 4.170 | 4.205 | 262,857 | -0.01(-0.16%) |
Aug 16, 2011 | 4.187 | 4.219 | 4.174 | 4.212 | 241,699 | -0.01(-0.16%) |
Aug 15, 2011 | 4.146 | 4.219 | 4.146 | 4.219 | 378,309 | +0.11(+2.78%) |
Aug 12, 2011 | 4.112 | 4.129 | 4.074 | 4.105 | 356,517 | +0.06(+1.45%) |
Aug 11, 2011 | 3.949 | 4.091 | 3.891 | 4.046 | 480,490 | +0.13(+3.35%) |
Aug 10, 2011 | 3.915 | 3.988 | 3.870 | 3.915 | 721,295 | -0.06(-1.39%) |
Aug 09, 2011 | 4.032 | 3.970 | 3.718 | 3.970 | 1,068,375 | +0.19(+4.93%) |
Aug 08, 2011 | 4.032 | 4.053 | 3.649 | 3.784 | 1,486,244 | -0.36(-8.67%) |
Aug 05, 2011 | 4.232 | 4.253 | 4.046 | 4.143 | 578,513 | -0.08(-1.80%) |
Aug 04, 2011 | 4.381 | 4.388 | 4.205 | 4.219 | 465,987 | -0.19(-4.38%) |
Aug 03, 2011 | 4.422 | 4.439 | 4.346 | 4.412 | 308,185 | -0.01(-0.16%) |
Aug 02, 2011 | 4.474 | 4.488 | 4.419 | 4.419 | 363,813 | -0.06(-1.31%) |
Aug 01, 2011 | 4.553 | 4.557 | 4.450 | 4.477 | 423,408 | -0.01(-0.23%) |
Jul 29, 2011 | 4.484 | 4.505 | 4.439 | 4.488 | 439,125 | -0.03(-0.69%) |
Jul 28, 2011 | 4.529 | 4.547 | 4.505 | 4.519 | 431,069 | -0.02(-0.38%) |
Jul 27, 2011 | 4.588 | 4.588 | 4.524 | 4.536 | 472,299 | -0.08(-1.65%) |
Jul 26, 2011 | 4.602 | 4.626 | 4.591 | 4.612 | 176,453 | -0.00(-0.07%) |
Jul 25, 2011 | 4.626 | 4.647 | 4.609 | 4.616 | 314,349 | -0.04(-0.96%) |
Jul 22, 2011 | 4.660 | 4.667 | 4.660 | 4.660 | 214,525 | -0.02(-0.44%) |
Jul 21, 2011 | 4.678 | 4.695 | 4.660 | 4.681 | 268,673 | +0.03(+0.59%) |
Jul 20, 2011 | 4.678 | 4.695 | 4.640 | 4.654 | 405,292 | +0.00(+0.10%) |
Jul 19, 2011 | 4.649 | 4.666 | 4.632 | 4.649 | 438,692 | +0.02(+0.51%) |
Jul 18, 2011 | 4.632 | 4.634 | 4.602 | 4.625 | 552,478 | -0.01(-0.15%) |
Jul 15, 2011 | 4.645 | 4.645 | 4.612 | 4.632 | 124,275 | +0.00(+0.07%) |
Jul 14, 2011 | 4.649 | 4.669 | 4.628 | 4.628 | 268,493 | -0.01(-0.15%) |
Jul 13, 2011 | 4.652 | 4.679 | 4.635 | 4.635 | 195,039 | -0.01(-0.22%) |
Jul 12, 2011 | 4.628 | 4.672 | 4.628 | 4.645 | 289,312 | +0.03(+0.58%) |
Jul 11, 2011 | 4.642 | 4.649 | 4.598 | 4.618 | 326,620 | -0.04(-0.94%) |
Jul 08, 2011 | 4.652 | 4.666 | 4.634 | 4.662 | 152,530 | -0.03(-0.72%) |
Jul 07, 2011 | 4.676 | 4.703 | 4.672 | 4.696 | 363,312 | +0.06(+1.38%) |
Jul 06, 2011 | 4.655 | 4.655 | 4.625 | 4.632 | 410,795 | -0.00(-0.07%) |
Jul 05, 2011 | 4.655 | 4.655 | 4.602 | 4.635 | 258,591 | -0.01(-0.22%) |
Jul 01, 2011 | 4.625 | 4.655 | 4.602 | 4.645 | 249,923 | +0.00(+0.07%) |
Jun 30, 2011 | 4.578 | 4.642 | 4.576 | 4.642 | 240,496 | +0.08(+1.77%) |
Jun 29, 2011 | 4.568 | 4.581 | 4.561 | 4.561 | 197,975 | +0.01(+0.30%) |
Jun 28, 2011 | 4.531 | 4.551 | 4.517 | 4.548 | 234,605 | +0.05(+1.20%) |
Jun 27, 2011 | 4.484 | 4.514 | 4.463 | 4.494 | 114,049 | +0.02(+0.53%) |
Jun 24, 2011 | 4.510 | 4.510 | 4.463 | 4.470 | 323,565 | -0.04(-0.90%) |
Jun 23, 2011 | 4.463 | 4.510 | 4.450 | 4.510 | 317,825 | +0.00(+0.00%) |
Jun 22, 2011 | 4.507 | 4.524 | 4.487 | 4.510 | 356,023 | +0.01(+0.15%) |
Jun 21, 2011 | 4.443 | 4.517 | 4.443 | 4.504 | 344,140 | +0.08(+1.83%) |
Jun 20, 2011 | 4.426 | 4.440 | 4.414 | 4.423 | 400,167 | +0.01(+0.31%) |
Jun 17, 2011 | 4.460 | 4.463 | 4.406 | 4.409 | 341,230 | -0.01(-0.23%) |
Jun 16, 2011 | 4.440 | 4.460 | 4.403 | 4.419 | 230,440 | -0.01(-0.15%) |
Jun 15, 2011 | 4.473 | 4.484 | 4.413 | 4.426 | 188,115 | -0.06(-1.43%) |
Jun 14, 2011 | 4.463 | 4.521 | 4.463 | 4.490 | 188,379 | +0.04(+0.99%) |
Jun 13, 2011 | 4.473 | 4.487 | 4.443 | 4.446 | 252,353 | -0.03(-0.60%) |
Jun 10, 2011 | 4.524 | 4.527 | 4.467 | 4.473 | 364,685 | -0.06(-1.41%) |
Jun 09, 2011 | 4.517 | 4.548 | 4.514 | 4.537 | 267,944 | +0.02(+0.45%) |
Jun 08, 2011 | 4.537 | 4.551 | 4.517 | 4.517 | 248,529 | -0.03(-0.74%) |
Jun 07, 2011 | 4.541 | 4.568 | 4.541 | 4.551 | 229,135 | +0.02(+0.37%) |
Jun 06, 2011 | 4.554 | 4.571 | 4.534 | 4.534 | 219,871 | -0.04(-0.88%) |