Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 4.866 | 4.921 | 4.736 | 4.827 | 11,381,886 | +0.05(+1.11%) |
Aug 30, 2011 | 4.621 | 4.794 | 4.582 | 4.774 | 9,432,291 | +0.07(+1.43%) |
Aug 29, 2011 | 4.539 | 4.722 | 4.515 | 4.707 | 7,850,058 | +0.22(+4.93%) |
Aug 26, 2011 | 4.342 | 4.486 | 4.246 | 4.486 | 9,533,037 | +0.10(+2.19%) |
Aug 25, 2011 | 4.491 | 4.529 | 4.357 | 4.390 | 16,584,304 | -0.10(-2.25%) |
Aug 24, 2011 | 4.443 | 4.563 | 4.373 | 4.491 | 10,545,563 | +0.04(+0.97%) |
Aug 23, 2011 | 4.236 | 4.448 | 4.179 | 4.448 | 9,452,036 | +0.23(+5.47%) |
Aug 22, 2011 | 4.390 | 4.405 | 4.203 | 4.217 | 9,355,466 | -0.04(-0.90%) |
Aug 19, 2011 | 4.284 | 4.472 | 4.227 | 4.256 | 14,905,492 | -0.03(-0.67%) |
Aug 18, 2011 | 4.337 | 4.385 | 4.217 | 4.284 | 14,354,573 | -0.27(-5.91%) |
Aug 17, 2011 | 4.544 | 4.582 | 4.414 | 4.553 | 9,801,152 | +0.04(+0.96%) |
Aug 16, 2011 | 4.587 | 4.621 | 4.453 | 4.510 | 12,650,156 | -0.21(-4.48%) |
Aug 15, 2011 | 4.674 | 4.779 | 4.659 | 4.722 | 14,247,847 | +0.20(+4.35%) |
Aug 12, 2011 | 4.501 | 4.597 | 4.354 | 4.525 | 16,921,512 | +0.10(+2.28%) |
Aug 11, 2011 | 4.131 | 4.486 | 4.030 | 4.424 | 20,367,420 | +0.42(+10.56%) |
Aug 10, 2011 | 4.112 | 4.280 | 3.977 | 4.001 | 20,650,750 | -0.18(-4.25%) |
Aug 09, 2011 | 4.256 | 4.184 | 3.847 | 4.179 | 19,078,782 | +0.28(+7.27%) |
Aug 08, 2011 | 4.256 | 4.270 | 3.895 | 3.895 | 20,241,728 | -0.53(-12.04%) |
Aug 05, 2011 | 4.481 | 4.587 | 4.208 | 4.429 | 27,360,950 | +0.01(+0.22%) |
Aug 04, 2011 | 4.717 | 4.717 | 4.409 | 4.419 | 25,206,058 | -0.44(-9.00%) |
Aug 03, 2011 | 4.861 | 4.885 | 4.678 | 4.856 | 15,243,291 | +0.04(+0.80%) |
Aug 02, 2011 | 5.000 | 5.015 | 4.813 | 4.818 | 10,265,124 | -0.17(-3.37%) |
Aug 01, 2011 | 5.178 | 5.178 | 4.943 | 4.986 | 12,126,383 | -0.12(-2.26%) |
Jul 29, 2011 | 5.063 | 5.144 | 5.043 | 5.101 | 16,426,771 | +0.03(+0.66%) |
Jul 28, 2011 | 5.139 | 5.173 | 5.046 | 5.067 | 7,168,008 | -0.04(-0.75%) |
Jul 27, 2011 | 5.115 | 5.159 | 4.986 | 5.106 | 13,523,586 | -0.12(-2.30%) |
Jul 26, 2011 | 5.312 | 5.312 | 5.188 | 5.226 | 10,140,052 | -0.09(-1.63%) |
Jul 25, 2011 | 5.341 | 5.423 | 5.298 | 5.312 | 10,880,158 | -0.10(-1.86%) |
Jul 22, 2011 | 5.408 | 5.423 | 5.370 | 5.413 | 6,686,596 | -0.06(-1.14%) |
Jul 21, 2011 | 5.356 | 5.495 | 5.322 | 5.476 | 9,997,401 | +0.12(+2.24%) |
Jul 20, 2011 | 5.408 | 5.428 | 5.312 | 5.356 | 7,449,863 | -0.01(-0.27%) |
Jul 19, 2011 | 5.308 | 5.428 | 5.250 | 5.370 | 12,312,238 | +0.10(+1.91%) |
Jul 18, 2011 | 5.269 | 5.336 | 5.231 | 5.269 | 11,163,646 | -0.11(-1.97%) |
Jul 15, 2011 | 5.519 | 5.524 | 5.332 | 5.375 | 11,141,738 | -0.12(-2.19%) |
Jul 14, 2011 | 5.629 | 5.639 | 5.461 | 5.495 | 9,465,206 | -0.12(-2.22%) |
Jul 13, 2011 | 5.629 | 5.749 | 5.553 | 5.620 | 9,049,243 | +0.04(+0.69%) |
Jul 12, 2011 | 5.596 | 5.711 | 5.567 | 5.581 | 9,663,886 | -0.11(-1.86%) |
Jul 11, 2011 | 5.831 | 5.860 | 5.644 | 5.687 | 13,105,860 | -0.27(-4.59%) |
Jul 08, 2011 | 6.033 | 6.047 | 5.889 | 5.961 | 6,651,264 | -0.10(-1.66%) |
Jul 07, 2011 | 6.042 | 6.129 | 6.009 | 6.062 | 8,498,730 | +0.08(+1.37%) |
Jul 06, 2011 | 5.985 | 6.023 | 5.913 | 5.980 | 7,505,830 | -0.07(-1.19%) |
Jul 05, 2011 | 6.119 | 6.158 | 6.023 | 6.052 | 6,476,990 | -0.01(-0.16%) |
Jul 01, 2011 | 5.970 | 6.100 | 5.922 | 6.062 | 7,419,276 | +0.08(+1.28%) |
Jun 30, 2011 | 6.062 | 6.086 | 5.932 | 5.985 | 8,711,975 | -0.03(-0.56%) |
Jun 29, 2011 | 5.884 | 6.124 | 5.822 | 6.018 | 17,584,180 | +0.16(+2.79%) |
Jun 28, 2011 | 5.740 | 5.894 | 5.725 | 5.855 | 9,807,223 | +0.13(+2.26%) |
Jun 27, 2011 | 5.673 | 5.759 | 5.634 | 5.725 | 7,478,290 | +0.05(+0.93%) |
Jun 24, 2011 | 5.749 | 5.774 | 5.663 | 5.673 | 6,666,697 | -0.03(-0.59%) |
Jun 23, 2011 | 5.701 | 5.716 | 5.620 | 5.706 | 10,595,832 | -0.04(-0.75%) |
Jun 22, 2011 | 5.798 | 5.826 | 5.740 | 5.749 | 9,193,292 | -0.07(-1.16%) |
Jun 21, 2011 | 5.836 | 5.850 | 5.749 | 5.817 | 8,614,808 | +0.00(+0.00%) |
Jun 20, 2011 | 5.836 | 5.846 | 5.793 | 5.817 | 7,489,878 | -0.02(-0.33%) |
Jun 17, 2011 | 5.860 | 5.918 | 5.798 | 5.836 | 8,641,798 | -0.01(-0.25%) |
Jun 16, 2011 | 5.918 | 5.946 | 5.759 | 5.850 | 10,976,426 | -0.11(-1.85%) |
Jun 15, 2011 | 5.966 | 6.062 | 5.908 | 5.961 | 9,543,647 | -0.09(-1.43%) |
Jun 14, 2011 | 6.042 | 6.139 | 6.023 | 6.047 | 12,436,098 | -0.03(-0.47%) |
Jun 13, 2011 | 6.119 | 6.148 | 6.038 | 6.076 | 7,361,696 | -0.04(-0.63%) |
Jun 10, 2011 | 6.148 | 6.167 | 6.038 | 6.115 | 10,946,443 | -0.00(-0.08%) |
Jun 09, 2011 | 6.311 | 6.340 | 6.062 | 6.119 | 24,720,008 | -0.22(-3.41%) |
Jun 08, 2011 | 6.417 | 6.451 | 6.273 | 6.335 | 9,906,212 | -0.09(-1.35%) |
Jun 07, 2011 | 6.451 | 6.552 | 6.412 | 6.422 | 9,449,065 | -0.05(-0.74%) |
Jun 06, 2011 | 6.633 | 6.633 | 6.412 | 6.470 | 9,899,271 | -0.22(-3.30%) |