Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 4.325 | 4.403 | 4.266 | 4.338 | 13,106,401 | +0.05(+1.07%) |
Aug 30, 2011 | 4.379 | 4.390 | 4.247 | 4.292 | 19,021,244 | -0.12(-2.67%) |
Aug 29, 2011 | 4.253 | 4.416 | 4.253 | 4.410 | 15,542,280 | +0.22(+5.14%) |
Aug 26, 2011 | 4.116 | 4.253 | 4.011 | 4.194 | 20,593,122 | +0.07(+1.58%) |
Aug 25, 2011 | 4.337 | 4.441 | 4.077 | 4.129 | 31,128,382 | -0.07(-1.70%) |
Aug 24, 2011 | 4.116 | 4.253 | 4.077 | 4.201 | 24,275,764 | +0.07(+1.73%) |
Aug 23, 2011 | 3.940 | 4.129 | 3.862 | 4.129 | 22,244,014 | +0.20(+4.96%) |
Aug 22, 2011 | 4.031 | 4.057 | 3.888 | 3.934 | 21,958,360 | +0.03(+0.67%) |
Aug 19, 2011 | 3.979 | 4.090 | 3.888 | 3.908 | 24,211,902 | -0.16(-3.84%) |
Aug 18, 2011 | 4.214 | 4.220 | 4.025 | 4.064 | 29,791,906 | -0.29(-6.58%) |
Aug 17, 2011 | 4.396 | 4.467 | 4.266 | 4.350 | 20,100,544 | +0.01(+0.15%) |
Aug 16, 2011 | 4.363 | 4.422 | 4.272 | 4.344 | 19,533,830 | -0.08(-1.91%) |
Aug 15, 2011 | 4.240 | 4.448 | 4.240 | 4.428 | 17,466,358 | +0.25(+5.91%) |
Aug 12, 2011 | 4.435 | 4.493 | 4.149 | 4.181 | 30,271,300 | -0.18(-4.03%) |
Aug 11, 2011 | 4.129 | 4.415 | 4.070 | 4.357 | 30,329,764 | +0.33(+8.06%) |
Aug 10, 2011 | 4.402 | 4.402 | 4.005 | 4.031 | 48,919,728 | -0.47(-10.40%) |
Aug 09, 2011 | 4.506 | 4.506 | 4.142 | 4.500 | 29,257,924 | +0.27(+6.46%) |
Aug 08, 2011 | 4.506 | 4.701 | 4.194 | 4.227 | 36,949,184 | -0.49(-10.34%) |
Aug 05, 2011 | 4.968 | 4.974 | 4.675 | 4.714 | 34,459,572 | -0.16(-3.33%) |
Aug 04, 2011 | 5.059 | 5.117 | 4.870 | 4.877 | 26,278,388 | -0.27(-5.30%) |
Aug 03, 2011 | 5.104 | 5.182 | 4.981 | 5.150 | 29,758,368 | +0.04(+0.76%) |
Aug 02, 2011 | 5.221 | 5.267 | 5.104 | 5.111 | 24,936,432 | -0.16(-3.08%) |
Aug 01, 2011 | 5.312 | 5.332 | 5.169 | 5.273 | 22,587,964 | +0.05(+0.87%) |
Jul 29, 2011 | 5.176 | 5.280 | 5.117 | 5.228 | 24,555,366 | -0.02(-0.37%) |
Jul 28, 2011 | 5.267 | 5.390 | 5.241 | 5.247 | 21,847,918 | -0.02(-0.37%) |
Jul 27, 2011 | 5.377 | 5.442 | 5.260 | 5.267 | 25,583,492 | -0.14(-2.53%) |
Jul 26, 2011 | 5.462 | 5.475 | 5.351 | 5.403 | 14,983,549 | -0.07(-1.19%) |
Jul 25, 2011 | 5.377 | 5.514 | 5.377 | 5.469 | 21,703,532 | +0.00(+0.00%) |
Jul 22, 2011 | 5.439 | 5.501 | 5.351 | 5.469 | 17,414,440 | +0.01(+0.12%) |
Jul 21, 2011 | 5.403 | 5.508 | 5.358 | 5.462 | 26,266,328 | +0.08(+1.57%) |
Jul 20, 2011 | 5.319 | 5.449 | 5.286 | 5.377 | 31,148,658 | +0.14(+2.61%) |
Jul 19, 2011 | 5.156 | 5.306 | 5.072 | 5.241 | 34,809,228 | +0.21(+4.27%) |
Jul 18, 2011 | 5.163 | 5.169 | 5.000 | 5.026 | 17,450,594 | -0.13(-2.52%) |
Jul 15, 2011 | 5.215 | 5.221 | 5.111 | 5.156 | 15,111,303 | -0.02(-0.38%) |
Jul 14, 2011 | 5.299 | 5.306 | 5.169 | 5.176 | 15,005,321 | -0.08(-1.61%) |
Jul 13, 2011 | 5.241 | 5.351 | 5.228 | 5.260 | 18,759,554 | +0.05(+1.00%) |
Jul 12, 2011 | 5.215 | 5.319 | 5.182 | 5.208 | 19,285,042 | +0.00(+0.00%) |
Jul 11, 2011 | 5.267 | 5.312 | 5.195 | 5.208 | 18,407,918 | -0.16(-3.03%) |
Jul 08, 2011 | 5.351 | 5.429 | 5.325 | 5.371 | 17,895,856 | -0.08(-1.43%) |
Jul 07, 2011 | 5.416 | 5.501 | 5.397 | 5.449 | 13,886,558 | +0.09(+1.70%) |
Jul 06, 2011 | 5.377 | 5.377 | 5.306 | 5.358 | 13,827,896 | -0.04(-0.72%) |
Jul 05, 2011 | 5.442 | 5.442 | 5.338 | 5.397 | 14,930,960 | -0.09(-1.66%) |
Jul 01, 2011 | 5.423 | 5.514 | 5.416 | 5.488 | 15,707,956 | +0.07(+1.32%) |
Jun 30, 2011 | 5.403 | 5.455 | 5.377 | 5.416 | 14,936,989 | +0.03(+0.48%) |
Jun 29, 2011 | 5.306 | 5.403 | 5.247 | 5.390 | 14,930,883 | +0.12(+2.35%) |
Jun 28, 2011 | 5.273 | 5.273 | 5.189 | 5.267 | 13,556,816 | +0.01(+0.25%) |
Jun 27, 2011 | 5.182 | 5.280 | 5.130 | 5.254 | 13,626,939 | +0.10(+1.89%) |
Jun 24, 2011 | 5.260 | 5.280 | 5.085 | 5.156 | 23,375,344 | -0.10(-1.98%) |
Jun 23, 2011 | 5.241 | 5.306 | 5.208 | 5.260 | 18,442,272 | -0.06(-1.10%) |
Jun 22, 2011 | 5.364 | 5.429 | 5.319 | 5.319 | 15,502,301 | -0.05(-0.97%) |
Jun 21, 2011 | 5.377 | 5.429 | 5.325 | 5.371 | 14,114,399 | +0.04(+0.73%) |
Jun 20, 2011 | 5.329 | 5.351 | 5.306 | 5.332 | 17,309,386 | -0.07(-1.20%) |
Jun 17, 2011 | 5.299 | 5.403 | 5.273 | 5.397 | 28,475,092 | +0.14(+2.72%) |
Jun 16, 2011 | 5.234 | 5.306 | 5.202 | 5.254 | 18,100,528 | +0.02(+0.37%) |
Jun 15, 2011 | 5.221 | 5.273 | 5.189 | 5.234 | 23,521,360 | -0.04(-0.74%) |
Jun 14, 2011 | 5.267 | 5.332 | 5.228 | 5.273 | 24,088,270 | +0.07(+1.38%) |
Jun 13, 2011 | 5.254 | 5.254 | 5.156 | 5.202 | 24,265,148 | -0.01(-0.12%) |
Jun 10, 2011 | 5.247 | 5.280 | 5.111 | 5.208 | 26,273,020 | -0.08(-1.48%) |
Jun 09, 2011 | 5.202 | 5.325 | 5.169 | 5.286 | 18,602,846 | +0.10(+1.88%) |
Jun 08, 2011 | 5.130 | 5.254 | 5.124 | 5.189 | 16,310,964 | +0.03(+0.50%) |
Jun 07, 2011 | 5.247 | 5.306 | 5.163 | 5.163 | 19,339,176 | +0.01(+0.13%) |
Jun 06, 2011 | 5.241 | 5.260 | 5.137 | 5.156 | 20,710,110 | -0.08(-1.61%) |