Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 3.790 | 3.892 | 3.786 | 3.826 | 12,579,620 | +0.06(+1.65%) |
Aug 30, 2011 | 3.784 | 3.858 | 3.760 | 3.764 | 9,504,135 | -0.05(-1.26%) |
Aug 29, 2011 | 3.778 | 3.855 | 3.746 | 3.812 | 9,664,925 | +0.09(+2.42%) |
Aug 26, 2011 | 3.478 | 3.722 | 3.452 | 3.722 | 5,254,420 | +0.22(+6.40%) |
Aug 25, 2011 | 3.642 | 3.642 | 3.446 | 3.498 | 6,552,685 | -0.07(-1.96%) |
Aug 24, 2011 | 3.706 | 3.736 | 3.518 | 3.568 | 11,014,920 | -0.13(-3.46%) |
Aug 23, 2011 | 3.486 | 3.710 | 3.420 | 3.696 | 7,695,270 | +0.24(+7.07%) |
Aug 22, 2011 | 3.572 | 3.652 | 3.390 | 3.452 | 11,798,285 | -0.06(-1.60%) |
Aug 19, 2011 | 3.700 | 3.802 | 3.468 | 3.508 | 10,206,550 | -0.23(-6.20%) |
Aug 18, 2011 | 4.028 | 4.028 | 3.704 | 3.740 | 9,047,980 | -0.43(-10.27%) |
Aug 17, 2011 | 4.126 | 4.358 | 4.104 | 4.168 | 15,647,945 | +0.10(+2.56%) |
Aug 16, 2011 | 4.078 | 4.118 | 4.010 | 4.064 | 7,521,850 | -0.06(-1.36%) |
Aug 15, 2011 | 4.100 | 4.186 | 4.060 | 4.120 | 8,259,765 | +0.18(+4.52%) |
Aug 12, 2011 | 3.924 | 3.994 | 3.778 | 3.942 | 9,568,690 | +0.05(+1.28%) |
Aug 11, 2011 | 3.672 | 3.938 | 3.660 | 3.892 | 14,206,255 | +0.26(+7.10%) |
Aug 10, 2011 | 3.758 | 3.778 | 3.612 | 3.634 | 12,089,420 | -0.20(-5.32%) |
Aug 09, 2011 | 3.764 | 3.844 | 3.568 | 3.838 | 19,527,784 | +0.24(+6.64%) |
Aug 08, 2011 | 3.700 | 3.876 | 3.520 | 3.599 | 23,894,624 | -0.32(-8.28%) |
Aug 05, 2011 | 4.186 | 4.230 | 3.794 | 3.924 | 21,984,110 | -0.24(-5.67%) |
Aug 04, 2011 | 4.160 | 4.286 | 4.112 | 4.160 | 20,691,880 | -0.06(-1.33%) |
Aug 03, 2011 | 4.046 | 4.218 | 4.012 | 4.216 | 19,787,930 | +0.19(+4.72%) |
Aug 02, 2011 | 4.012 | 4.244 | 4.000 | 4.026 | 12,020,730 | -0.02(-0.54%) |
Aug 01, 2011 | 4.120 | 4.160 | 3.982 | 4.048 | 11,132,920 | -0.02(-0.39%) |
Jul 29, 2011 | 3.916 | 4.146 | 3.780 | 4.064 | 18,630,874 | +0.10(+2.63%) |
Jul 28, 2011 | 3.964 | 4.066 | 3.890 | 3.960 | 15,010,050 | -0.00(-0.05%) |
Jul 27, 2011 | 4.080 | 4.080 | 3.940 | 3.962 | 14,941,980 | -0.18(-4.25%) |
Jul 26, 2011 | 4.098 | 4.158 | 4.002 | 4.138 | 15,429,565 | +0.02(+0.49%) |
Jul 25, 2011 | 4.144 | 4.264 | 4.094 | 4.118 | 16,995,974 | -0.10(-2.37%) |
Jul 22, 2011 | 4.263 | 4.294 | 4.160 | 4.218 | 19,569,004 | +0.08(+1.88%) |
Jul 21, 2011 | 4.322 | 4.400 | 4.128 | 4.140 | 27,974,844 | -0.18(-4.21%) |
Jul 20, 2011 | 4.470 | 4.478 | 3.970 | 4.322 | 99,581,440 | -1.03(-19.31%) |
Jul 19, 2011 | 5.308 | 5.472 | 5.308 | 5.356 | 21,958,250 | +0.05(+0.94%) |
Jul 18, 2011 | 5.356 | 5.474 | 5.266 | 5.306 | 8,997,330 | -0.06(-1.19%) |
Jul 15, 2011 | 5.444 | 5.486 | 5.336 | 5.370 | 6,173,590 | -0.03(-0.48%) |
Jul 14, 2011 | 5.532 | 5.560 | 5.300 | 5.396 | 6,954,535 | -0.10(-1.82%) |
Jul 13, 2011 | 5.408 | 5.592 | 5.408 | 5.496 | 7,792,135 | +0.12(+2.31%) |
Jul 12, 2011 | 5.458 | 5.462 | 5.284 | 5.372 | 8,071,935 | -0.10(-1.79%) |
Jul 11, 2011 | 5.522 | 5.574 | 5.424 | 5.470 | 5,657,080 | -0.14(-2.50%) |
Jul 08, 2011 | 5.384 | 5.642 | 5.302 | 5.610 | 9,887,820 | +0.09(+1.67%) |
Jul 07, 2011 | 5.696 | 5.712 | 5.446 | 5.518 | 11,291,245 | -0.12(-2.06%) |
Jul 06, 2011 | 5.580 | 5.644 | 5.508 | 5.634 | 8,301,790 | +0.05(+0.97%) |
Jul 05, 2011 | 5.560 | 5.634 | 5.538 | 5.580 | 9,440,375 | +0.06(+1.16%) |
Jul 01, 2011 | 5.426 | 5.528 | 5.426 | 5.516 | 5,848,085 | +0.06(+1.06%) |
Jun 30, 2011 | 5.382 | 5.468 | 5.344 | 5.458 | 11,036,560 | +0.08(+1.41%) |
Jun 29, 2011 | 5.378 | 5.438 | 5.290 | 5.382 | 9,842,915 | +0.04(+0.75%) |
Jun 28, 2011 | 5.212 | 5.350 | 5.192 | 5.342 | 14,529,205 | +0.14(+2.69%) |
Jun 27, 2011 | 5.186 | 5.272 | 5.128 | 5.202 | 13,771,605 | +0.03(+0.62%) |
Jun 24, 2011 | 5.040 | 5.254 | 4.982 | 5.170 | 65,763,124 | +0.15(+2.91%) |
Jun 23, 2011 | 4.836 | 5.036 | 4.760 | 5.024 | 10,337,785 | +0.09(+1.87%) |
Jun 22, 2011 | 4.900 | 5.072 | 4.788 | 4.932 | 11,992,970 | +0.00(+0.08%) |
Jun 21, 2011 | 4.574 | 5.000 | 4.546 | 4.928 | 14,161,660 | +0.38(+8.45%) |
Jun 20, 2011 | 4.524 | 4.572 | 4.450 | 4.544 | 6,043,660 | +0.01(+0.26%) |
Jun 17, 2011 | 4.674 | 4.712 | 4.524 | 4.532 | 8,909,920 | -0.10(-2.20%) |
Jun 16, 2011 | 4.450 | 4.668 | 4.450 | 4.634 | 9,378,665 | +0.17(+3.85%) |
Jun 15, 2011 | 4.542 | 4.584 | 4.456 | 4.462 | 5,074,555 | -0.12(-2.53%) |
Jun 14, 2011 | 4.586 | 4.685 | 4.538 | 4.578 | 6,006,060 | +0.03(+0.62%) |
Jun 13, 2011 | 4.532 | 4.660 | 4.500 | 4.550 | 6,069,725 | +0.02(+0.40%) |
Jun 10, 2011 | 4.756 | 4.778 | 4.507 | 4.532 | 7,967,385 | -0.23(-4.75%) |
Jun 09, 2011 | 4.796 | 4.846 | 4.724 | 4.758 | 4,436,060 | -0.03(-0.67%) |
Jun 08, 2011 | 4.842 | 4.884 | 4.750 | 4.790 | 8,147,610 | -0.05(-1.03%) |
Jun 07, 2011 | 4.786 | 4.854 | 4.674 | 4.840 | 9,972,115 | +0.10(+2.11%) |
Jun 06, 2011 | 4.794 | 4.848 | 4.662 | 4.740 | 10,646,110 | +0.05(+1.11%) |