Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2011 | 4.625 | 4.655 | 4.601 | 4.645 | 249,939 | +0.00(+0.07%) |
Jun 30, 2011 | 4.578 | 4.642 | 4.576 | 4.642 | 240,511 | +0.08(+1.77%) |
Jun 29, 2011 | 4.568 | 4.581 | 4.561 | 4.561 | 197,988 | +0.01(+0.30%) |
Jun 28, 2011 | 4.530 | 4.551 | 4.517 | 4.547 | 234,619 | +0.05(+1.20%) |
Jun 27, 2011 | 4.483 | 4.514 | 4.463 | 4.493 | 114,056 | +0.02(+0.53%) |
Jun 24, 2011 | 4.510 | 4.510 | 4.463 | 4.470 | 323,585 | -0.04(-0.90%) |
Jun 23, 2011 | 4.463 | 4.510 | 4.449 | 4.510 | 317,844 | +0.00(+0.00%) |
Jun 22, 2011 | 4.507 | 4.524 | 4.487 | 4.510 | 356,045 | +0.01(+0.15%) |
Jun 21, 2011 | 4.443 | 4.517 | 4.443 | 4.503 | 344,161 | +0.08(+1.83%) |
Jun 20, 2011 | 4.426 | 4.439 | 4.414 | 4.423 | 400,191 | +0.01(+0.31%) |
Jun 17, 2011 | 4.460 | 4.463 | 4.406 | 4.409 | 341,251 | -0.01(-0.23%) |
Jun 16, 2011 | 4.439 | 4.460 | 4.402 | 4.419 | 230,454 | -0.01(-0.15%) |
Jun 15, 2011 | 4.473 | 4.483 | 4.412 | 4.426 | 188,127 | -0.06(-1.43%) |
Jun 14, 2011 | 4.463 | 4.520 | 4.463 | 4.490 | 188,391 | +0.04(+0.99%) |
Jun 13, 2011 | 4.473 | 4.487 | 4.443 | 4.446 | 252,368 | -0.03(-0.60%) |
Jun 10, 2011 | 4.524 | 4.527 | 4.466 | 4.473 | 364,708 | -0.06(-1.41%) |
Jun 09, 2011 | 4.517 | 4.547 | 4.514 | 4.537 | 267,961 | +0.02(+0.45%) |
Jun 08, 2011 | 4.537 | 4.551 | 4.517 | 4.517 | 248,544 | -0.03(-0.74%) |
Jun 07, 2011 | 4.541 | 4.568 | 4.541 | 4.551 | 229,149 | +0.02(+0.37%) |
Jun 06, 2011 | 4.554 | 4.571 | 4.534 | 4.534 | 219,884 | -0.04(-0.88%) |