Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 4.493 | 4.532 | 4.443 | 4.493 | 4,426,042 | +0.03(+0.66%) |
Aug 30, 2011 | 4.446 | 4.508 | 4.422 | 4.464 | 6,878,467 | -0.01(-0.13%) |
Aug 29, 2011 | 4.357 | 4.470 | 4.340 | 4.470 | 5,503,810 | +0.17(+3.99%) |
Aug 26, 2011 | 4.142 | 4.310 | 4.082 | 4.298 | 5,868,517 | +0.14(+3.27%) |
Aug 25, 2011 | 4.298 | 4.340 | 4.136 | 4.162 | 4,385,426 | -0.10(-2.36%) |
Aug 24, 2011 | 4.233 | 4.281 | 4.124 | 4.263 | 3,824,669 | +0.04(+1.05%) |
Aug 23, 2011 | 4.118 | 4.224 | 4.068 | 4.218 | 5,697,100 | +0.13(+3.18%) |
Aug 22, 2011 | 4.156 | 4.177 | 4.050 | 4.088 | 5,867,400 | +0.03(+0.73%) |
Aug 19, 2011 | 4.074 | 4.230 | 4.053 | 4.059 | 4,416,591 | -0.07(-1.79%) |
Aug 18, 2011 | 4.218 | 4.227 | 4.100 | 4.133 | 6,213,789 | -0.22(-5.09%) |
Aug 17, 2011 | 4.387 | 4.396 | 4.331 | 4.354 | 4,870,413 | -0.00(-0.07%) |
Aug 16, 2011 | 4.340 | 4.417 | 4.301 | 4.357 | 5,130,785 | -0.02(-0.54%) |
Aug 15, 2011 | 4.301 | 4.381 | 4.292 | 4.381 | 5,048,578 | +0.14(+3.28%) |
Aug 12, 2011 | 4.266 | 4.402 | 4.189 | 4.242 | 7,048,636 | +0.02(+0.56%) |
Aug 11, 2011 | 3.976 | 4.272 | 3.941 | 4.218 | 9,266,129 | +0.29(+7.37%) |
Aug 10, 2011 | 4.009 | 4.121 | 3.890 | 3.929 | 15,459,027 | -0.18(-4.32%) |
Aug 09, 2011 | 4.012 | 4.127 | 3.769 | 4.106 | 23,785,016 | +0.24(+6.27%) |
Aug 08, 2011 | 4.082 | 4.198 | 3.819 | 3.864 | 17,812,280 | -0.35(-8.41%) |
Aug 05, 2011 | 4.428 | 4.547 | 4.130 | 4.218 | 16,104,454 | -0.06(-1.45%) |
Aug 04, 2011 | 4.564 | 4.626 | 4.269 | 4.281 | 13,654,509 | -0.36(-7.83%) |
Aug 03, 2011 | 4.632 | 4.706 | 4.576 | 4.644 | 8,960,631 | -0.00(-0.06%) |
Aug 02, 2011 | 4.751 | 4.807 | 4.647 | 4.647 | 6,223,362 | -0.16(-3.26%) |
Aug 01, 2011 | 4.830 | 4.854 | 4.742 | 4.804 | 6,321,513 | +0.03(+0.68%) |
Jul 29, 2011 | 4.718 | 4.783 | 4.659 | 4.771 | 5,527,256 | -0.01(-0.19%) |
Jul 28, 2011 | 4.780 | 4.839 | 4.762 | 4.780 | 4,519,389 | +0.00(+0.06%) |
Jul 27, 2011 | 4.819 | 4.845 | 4.754 | 4.777 | 8,330,592 | -0.04(-0.86%) |
Jul 26, 2011 | 4.786 | 4.836 | 4.783 | 4.819 | 3,611,015 | +0.03(+0.56%) |
Jul 25, 2011 | 4.745 | 4.804 | 4.742 | 4.792 | 3,870,113 | -0.01(-0.18%) |
Jul 22, 2011 | 4.768 | 4.807 | 4.736 | 4.801 | 3,274,995 | +0.04(+0.93%) |
Jul 21, 2011 | 4.712 | 4.768 | 4.697 | 4.756 | 4,550,967 | +0.07(+1.45%) |
Jul 20, 2011 | 4.600 | 4.697 | 4.582 | 4.689 | 7,815,323 | +0.10(+2.13%) |
Jul 19, 2011 | 4.502 | 4.615 | 4.502 | 4.591 | 8,130,855 | +0.11(+2.44%) |
Jul 18, 2011 | 4.606 | 4.621 | 4.428 | 4.482 | 14,758,675 | -0.14(-3.01%) |
Jul 15, 2011 | 4.659 | 4.662 | 4.600 | 4.621 | 4,133,236 | -0.01(-0.13%) |
Jul 14, 2011 | 4.653 | 4.671 | 4.618 | 4.626 | 3,735,487 | -0.02(-0.45%) |
Jul 13, 2011 | 4.653 | 4.706 | 4.629 | 4.647 | 4,048,837 | +0.01(+0.32%) |
Jul 12, 2011 | 4.683 | 4.739 | 4.618 | 4.632 | 5,457,429 | -0.07(-1.51%) |
Jul 11, 2011 | 4.727 | 4.774 | 4.683 | 4.703 | 4,579,504 | -0.07(-1.36%) |
Jul 08, 2011 | 4.756 | 4.786 | 4.733 | 4.768 | 2,918,220 | -0.03(-0.68%) |
Jul 07, 2011 | 4.759 | 4.819 | 4.745 | 4.801 | 3,926,517 | +0.07(+1.50%) |
Jul 06, 2011 | 4.641 | 4.739 | 4.612 | 4.730 | 10,532,765 | +0.08(+1.72%) |
Jul 05, 2011 | 4.745 | 4.771 | 4.650 | 4.650 | 6,404,028 | -0.11(-2.36%) |
Jul 01, 2011 | 4.742 | 4.819 | 4.736 | 4.762 | 5,845,761 | +0.01(+0.25%) |
Jun 30, 2011 | 4.739 | 4.768 | 4.721 | 4.751 | 4,454,292 | +0.05(+1.07%) |
Jun 29, 2011 | 4.662 | 4.715 | 4.647 | 4.700 | 8,137,072 | +0.06(+1.27%) |
Jun 28, 2011 | 4.727 | 4.739 | 4.626 | 4.641 | 7,943,059 | -0.07(-1.44%) |
Jun 27, 2011 | 4.727 | 4.751 | 4.629 | 4.709 | 3,486,321 | +0.02(+0.44%) |
Jun 24, 2011 | 4.754 | 4.774 | 4.668 | 4.689 | 4,075,817 | -0.06(-1.18%) |
Jun 23, 2011 | 4.674 | 4.756 | 4.623 | 4.745 | 6,047,267 | +0.03(+0.63%) |
Jun 22, 2011 | 4.762 | 4.804 | 4.715 | 4.715 | 3,217,765 | -0.05(-1.05%) |
Jun 21, 2011 | 4.742 | 4.804 | 4.730 | 4.765 | 4,190,506 | +0.04(+0.94%) |
Jun 20, 2011 | 4.724 | 4.730 | 4.686 | 4.721 | 3,574,012 | +0.02(+0.38%) |
Jun 17, 2011 | 4.689 | 4.748 | 4.686 | 4.703 | 4,701,526 | +0.02(+0.38%) |
Jun 16, 2011 | 4.751 | 4.786 | 4.662 | 4.686 | 5,513,955 | -0.08(-1.61%) |
Jun 15, 2011 | 4.804 | 4.836 | 4.736 | 4.762 | 4,587,345 | -0.08(-1.71%) |
Jun 14, 2011 | 4.801 | 4.866 | 4.792 | 4.845 | 3,301,857 | +0.07(+1.55%) |
Jun 13, 2011 | 4.833 | 4.848 | 4.754 | 4.771 | 6,451,863 | -0.05(-1.01%) |
Jun 10, 2011 | 4.885 | 4.891 | 4.790 | 4.820 | 6,692,569 | -0.07(-1.39%) |
Jun 09, 2011 | 4.862 | 4.943 | 4.862 | 4.888 | 3,229,068 | +0.03(+0.71%) |
Jun 08, 2011 | 4.876 | 4.905 | 4.850 | 4.853 | 4,148,821 | -0.03(-0.59%) |
Jun 07, 2011 | 4.891 | 4.917 | 4.871 | 4.882 | 3,410,685 | +0.01(+0.30%) |
Jun 06, 2011 | 4.958 | 4.981 | 4.865 | 4.868 | 4,042,496 | -0.07(-1.46%) |