Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 5.587 | 5.647 | 5.317 | 5.377 | 2,680,410 | -0.16(-2.95%) |
Aug 30, 2011 | 5.547 | 5.623 | 5.417 | 5.540 | 2,165,475 | -0.06(-1.07%) |
Aug 29, 2011 | 5.393 | 5.607 | 5.383 | 5.600 | 2,341,281 | +0.26(+4.87%) |
Aug 26, 2011 | 5.173 | 5.370 | 5.133 | 5.340 | 3,073,791 | +0.14(+2.76%) |
Aug 25, 2011 | 5.430 | 5.463 | 5.107 | 5.197 | 2,918,790 | -0.15(-2.87%) |
Aug 24, 2011 | 5.150 | 5.503 | 5.140 | 5.350 | 4,085,271 | +0.21(+4.02%) |
Aug 23, 2011 | 4.973 | 5.160 | 4.900 | 5.143 | 3,582,435 | +0.21(+4.26%) |
Aug 22, 2011 | 4.927 | 5.053 | 4.910 | 4.933 | 2,506,233 | +0.12(+2.49%) |
Aug 19, 2011 | 4.797 | 5.000 | 4.743 | 4.813 | 3,723,312 | -0.06(-1.23%) |
Aug 18, 2011 | 4.944 | 5.070 | 4.813 | 4.873 | 4,619,184 | -0.26(-5.13%) |
Aug 17, 2011 | 5.310 | 5.353 | 5.090 | 5.137 | 4,008,198 | -0.14(-2.65%) |
Aug 16, 2011 | 5.307 | 5.370 | 5.193 | 5.277 | 3,094,704 | -0.08(-1.49%) |
Aug 15, 2011 | 5.203 | 5.360 | 5.160 | 5.357 | 3,291,249 | +0.20(+3.95%) |
Aug 12, 2011 | 5.100 | 5.197 | 5.017 | 5.153 | 2,511,009 | +0.11(+2.18%) |
Aug 11, 2011 | 4.830 | 5.157 | 4.733 | 5.043 | 3,964,848 | +0.25(+5.22%) |
Aug 10, 2011 | 4.797 | 5.043 | 4.757 | 4.793 | 4,226,598 | -0.14(-2.77%) |
Aug 09, 2011 | 4.680 | 4.930 | 4.523 | 4.930 | 5,950,671 | +0.38(+8.27%) |
Aug 08, 2011 | 4.680 | 4.807 | 4.437 | 4.553 | 8,195,484 | -0.29(-6.05%) |
Aug 05, 2011 | 4.977 | 5.090 | 4.690 | 4.847 | 7,339,308 | -0.07(-1.49%) |
Aug 04, 2011 | 5.273 | 5.283 | 4.910 | 4.920 | 4,157,172 | -0.43(-7.98%) |
Aug 03, 2011 | 5.187 | 5.400 | 5.087 | 5.347 | 3,736,422 | +0.15(+2.95%) |
Aug 02, 2011 | 5.400 | 5.463 | 5.183 | 5.193 | 4,150,716 | -0.24(-4.48%) |
Aug 01, 2011 | 5.653 | 5.727 | 5.366 | 5.437 | 4,279,131 | -0.11(-2.04%) |
Jul 29, 2011 | 5.567 | 5.670 | 5.500 | 5.550 | 5,465,955 | -0.10(-1.77%) |
Jul 28, 2011 | 5.453 | 5.960 | 5.430 | 5.650 | 17,757,572 | +0.88(+18.53%) |
Jul 27, 2011 | 4.967 | 5.073 | 4.752 | 4.767 | 4,990,296 | -0.22(-4.48%) |
Jul 26, 2011 | 4.867 | 5.000 | 4.850 | 4.990 | 2,412,570 | +0.11(+2.25%) |
Jul 25, 2011 | 4.773 | 4.903 | 4.730 | 4.880 | 2,378,154 | +0.05(+1.10%) |
Jul 22, 2011 | 4.853 | 4.853 | 4.823 | 4.827 | 1,339,128 | -0.04(-0.75%) |
Jul 21, 2011 | 4.757 | 4.887 | 4.748 | 4.863 | 1,918,806 | +0.11(+2.39%) |
Jul 20, 2011 | 4.727 | 4.797 | 4.660 | 4.750 | 1,694,871 | +0.04(+0.92%) |
Jul 19, 2011 | 4.627 | 4.717 | 4.547 | 4.707 | 2,044,812 | +0.11(+2.39%) |
Jul 18, 2011 | 4.690 | 4.723 | 4.560 | 4.597 | 2,058,240 | -0.11(-2.34%) |
Jul 15, 2011 | 4.763 | 4.763 | 4.677 | 4.707 | 1,317,816 | -0.02(-0.49%) |
Jul 14, 2011 | 4.880 | 4.887 | 4.727 | 4.730 | 1,904,394 | -0.13(-2.67%) |
Jul 13, 2011 | 4.850 | 4.903 | 4.827 | 4.860 | 2,458,887 | +0.03(+0.55%) |
Jul 12, 2011 | 4.800 | 4.887 | 4.787 | 4.833 | 1,421,232 | +0.01(+0.28%) |
Jul 11, 2011 | 4.900 | 4.937 | 4.770 | 4.820 | 2,284,059 | -0.11(-2.30%) |
Jul 08, 2011 | 4.957 | 5.000 | 4.900 | 4.933 | 2,010,900 | -0.08(-1.66%) |
Jul 07, 2011 | 4.857 | 5.030 | 4.830 | 5.017 | 5,223,942 | +0.21(+4.44%) |
Jul 06, 2011 | 4.823 | 4.840 | 4.753 | 4.803 | 2,215,137 | -0.08(-1.71%) |
Jul 05, 2011 | 4.903 | 4.917 | 4.770 | 4.887 | 2,345,643 | -0.01(-0.20%) |
Jul 01, 2011 | 4.810 | 4.920 | 4.767 | 4.897 | 1,748,364 | +0.07(+1.45%) |
Jun 30, 2011 | 4.760 | 4.860 | 4.750 | 4.827 | 1,761,591 | +0.06(+1.26%) |
Jun 29, 2011 | 4.837 | 4.943 | 4.760 | 4.767 | 3,414,450 | -0.04(-0.90%) |
Jun 28, 2011 | 4.657 | 4.813 | 4.647 | 4.810 | 2,959,953 | +0.18(+3.96%) |
Jun 27, 2011 | 4.567 | 4.650 | 4.503 | 4.627 | 2,742,012 | +0.08(+1.69%) |
Jun 24, 2011 | 4.650 | 4.663 | 4.507 | 4.550 | 5,216,943 | -0.08(-1.80%) |
Jun 23, 2011 | 4.693 | 4.753 | 4.550 | 4.633 | 6,482,217 | -0.11(-2.39%) |
Jun 22, 2011 | 4.837 | 4.873 | 4.723 | 4.747 | 3,522,183 | -0.09(-1.93%) |
Jun 21, 2011 | 4.877 | 4.937 | 4.815 | 4.840 | 5,471,619 | +0.01(+0.14%) |
Jun 20, 2011 | 4.808 | 4.860 | 4.803 | 4.833 | 3,533,610 | +0.09(+1.83%) |
Jun 17, 2011 | 4.747 | 4.767 | 4.687 | 4.747 | 2,858,010 | +0.05(+0.99%) |
Jun 16, 2011 | 4.623 | 4.753 | 4.623 | 4.700 | 2,493,420 | +0.08(+1.80%) |
Jun 15, 2011 | 4.630 | 4.760 | 4.613 | 4.617 | 3,405,027 | -0.05(-1.14%) |
Jun 14, 2011 | 4.727 | 4.813 | 4.660 | 4.670 | 5,092,980 | +0.02(+0.36%) |
Jun 13, 2011 | 4.717 | 4.830 | 4.513 | 4.653 | 4,869,714 | +0.07(+1.53%) |
Jun 10, 2011 | 4.503 | 4.703 | 4.500 | 4.583 | 4,195,389 | +0.05(+1.18%) |
Jun 09, 2011 | 4.623 | 4.707 | 4.430 | 4.530 | 8,917,503 | -0.11(-2.30%) |
Jun 08, 2011 | 5.003 | 5.020 | 4.623 | 4.637 | 8,153,754 | -0.39(-7.76%) |
Jun 07, 2011 | 5.150 | 5.217 | 5.010 | 5.027 | 5,739,216 | -0.16(-3.08%) |
Jun 06, 2011 | 5.300 | 5.353 | 5.183 | 5.187 | 2,860,704 | -0.15(-2.75%) |