Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 4.194 | 4.272 | 4.087 | 4.265 | 33,943 | +0.12(+2.92%) |
Aug 30, 2011 | 4.108 | 4.194 | 4.108 | 4.144 | 9,324 | +0.06(+1.57%) |
Aug 29, 2011 | 4.137 | 4.137 | 4.009 | 4.080 | 11,195 | +0.06(+1.59%) |
Aug 26, 2011 | 4.073 | 4.137 | 3.945 | 4.016 | 1,802 | +0.01(+0.18%) |
Aug 25, 2011 | 4.073 | 4.073 | 3.909 | 4.009 | 15,084 | -0.07(-1.74%) |
Aug 24, 2011 | 4.052 | 4.130 | 3.909 | 4.080 | 27,900 | -0.01(-0.17%) |
Aug 23, 2011 | 4.030 | 4.123 | 3.924 | 4.087 | 29,548 | +0.06(+1.41%) |
Aug 22, 2011 | 4.016 | 4.123 | 3.969 | 4.030 | 17,440 | -0.02(-0.53%) |
Aug 19, 2011 | 3.988 | 4.151 | 3.881 | 4.052 | 47,664 | +0.02(+0.59%) |
Aug 18, 2011 | 4.094 | 4.116 | 3.998 | 4.028 | 29,818 | -0.09(-2.30%) |
Aug 17, 2011 | 4.265 | 4.265 | 4.123 | 4.123 | 30,573 | -0.18(-4.13%) |
Aug 16, 2011 | 4.336 | 4.336 | 4.165 | 4.300 | 38,096 | -0.07(-1.63%) |
Aug 15, 2011 | 4.258 | 4.443 | 4.208 | 4.371 | 63,090 | +0.23(+5.67%) |
Aug 12, 2011 | 4.137 | 4.236 | 3.988 | 4.137 | 29,317 | -0.02(-0.51%) |
Aug 11, 2011 | 4.265 | 4.265 | 4.073 | 4.158 | 18,836 | -0.01(-0.34%) |
Aug 10, 2011 | 3.988 | 4.279 | 3.988 | 4.173 | 29,663 | +0.21(+5.39%) |
Aug 09, 2011 | 3.938 | 4.123 | 3.767 | 3.959 | 69,876 | +0.01(+0.36%) |
Aug 08, 2011 | 3.860 | 4.101 | 3.860 | 3.945 | 111,573 | -0.30(-7.03%) |
Aug 05, 2011 | 4.450 | 4.535 | 4.023 | 4.244 | 45,295 | -0.26(-5.69%) |
Aug 04, 2011 | 4.563 | 4.563 | 4.258 | 4.499 | 72,106 | -0.05(-1.09%) |
Aug 03, 2011 | 4.492 | 4.578 | 4.382 | 4.549 | 49,929 | +0.09(+1.91%) |
Aug 02, 2011 | 4.499 | 4.514 | 4.357 | 4.464 | 49,148 | -0.04(-0.95%) |
Aug 01, 2011 | 4.578 | 4.578 | 4.265 | 4.507 | 98,142 | -0.10(-2.16%) |
Jul 29, 2011 | 4.627 | 4.627 | 4.514 | 4.606 | 18,289 | -0.01(-0.31%) |
Jul 28, 2011 | 4.656 | 4.698 | 4.542 | 4.620 | 15,627 | -0.05(-1.07%) |
Jul 27, 2011 | 4.741 | 4.777 | 4.620 | 4.670 | 21,869 | -0.06(-1.35%) |
Jul 26, 2011 | 4.670 | 4.862 | 4.670 | 4.734 | 12,266 | +0.09(+1.91%) |
Jul 25, 2011 | 4.883 | 4.890 | 4.613 | 4.645 | 39,375 | -0.29(-5.84%) |
Jul 21, 2011 | 4.890 | 4.933 | 4.933 | 4.933 | 21,806 | +0.05(+1.02%) |
Jul 20, 2011 | 4.869 | 4.905 | 4.855 | 4.883 | 6,330 | -0.02(-0.43%) |
Jul 19, 2011 | 4.919 | 4.961 | 4.841 | 4.905 | 9,428 | -0.05(-1.10%) |
Jul 18, 2011 | 4.954 | 4.969 | 4.819 | 4.959 | 17,726 | -0.02(-0.47%) |
Jul 15, 2011 | 4.954 | 4.990 | 4.940 | 4.983 | 11,558 | +0.03(+0.57%) |
Jul 14, 2011 | 4.905 | 4.954 | 4.904 | 4.954 | 34,397 | +0.00(+0.00%) |
Jul 13, 2011 | 4.961 | 4.969 | 4.833 | 4.954 | 68,373 | -0.04(-0.74%) |
Jul 12, 2011 | 4.997 | 5.002 | 4.969 | 4.991 | 13,365 | -0.01(-0.11%) |
Jul 11, 2011 | 4.997 | 5.040 | 4.983 | 4.997 | 8,062 | -0.04(-0.71%) |
Jul 08, 2011 | 4.997 | 5.047 | 4.997 | 5.033 | 2,628 | -0.01(-0.28%) |
Jul 07, 2011 | 5.047 | 5.047 | 5.018 | 5.047 | 29,797 | +0.00(+0.06%) |
Jul 06, 2011 | 5.025 | 5.061 | 5.018 | 5.044 | 20,987 | +0.03(+0.51%) |
Jul 05, 2011 | 5.047 | 5.054 | 5.011 | 5.018 | 14,591 | +0.00(+0.00%) |
Jul 01, 2011 | 5.023 | 5.061 | 5.011 | 5.018 | 7,878 | -0.01(-0.28%) |
Jun 30, 2011 | 5.011 | 5.047 | 5.011 | 5.033 | 19,244 | +0.02(+0.43%) |
Jun 29, 2011 | 5.011 | 5.047 | 5.011 | 5.011 | 14,209 | +0.03(+0.57%) |
Jun 28, 2011 | 5.004 | 5.025 | 4.969 | 4.983 | 13,515 | -0.02(-0.43%) |
Jun 27, 2011 | 4.940 | 5.004 | 4.940 | 5.004 | 2,630 | +0.07(+1.44%) |
Jun 24, 2011 | 4.994 | 4.994 | 4.933 | 4.933 | 5,675 | -0.07(-1.38%) |
Jun 23, 2011 | 5.011 | 5.011 | 4.983 | 5.002 | 1,899 | -0.00(-0.04%) |
Jun 22, 2011 | 5.004 | 5.047 | 4.940 | 5.004 | 14,870 | +0.00(+0.00%) |
Jun 21, 2011 | 5.033 | 5.047 | 5.004 | 5.004 | 3,517 | -0.01(-0.14%) |
Jun 20, 2011 | 5.047 | 5.089 | 4.944 | 5.011 | 3,988 | -0.04(-0.84%) |
Jun 17, 2011 | 5.033 | 5.128 | 4.969 | 5.054 | 4,531 | +0.01(+0.28%) |
Jun 16, 2011 | 5.047 | 5.146 | 4.912 | 5.040 | 23,564 | +0.03(+0.57%) |
Jun 15, 2011 | 4.976 | 5.047 | 4.976 | 5.011 | 12,183 | +0.04(+0.86%) |
Jun 14, 2011 | 5.011 | 5.054 | 4.933 | 4.969 | 19,219 | -0.08(-1.55%) |
Jun 13, 2011 | 5.118 | 5.182 | 4.919 | 5.047 | 36,192 | -0.06(-1.25%) |
Jun 10, 2011 | 5.182 | 5.189 | 5.096 | 5.111 | 27,771 | -0.05(-0.96%) |
Jun 09, 2011 | 5.082 | 5.189 | 5.075 | 5.160 | 31,541 | +0.08(+1.54%) |
Jun 08, 2011 | 5.182 | 5.182 | 5.040 | 5.082 | 12,238 | -0.07(-1.38%) |
Jun 07, 2011 | 5.232 | 5.253 | 5.146 | 5.153 | 11,999 | -0.11(-2.16%) |
Jun 06, 2011 | 5.203 | 5.274 | 5.203 | 5.267 | 29,241 | +0.07(+1.37%) |