Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 4.819 | 4.906 | 4.698 | 4.867 | 3,819,917 | +0.05(+1.08%) |
Aug 30, 2011 | 4.902 | 4.906 | 4.752 | 4.815 | 699,837 | -0.10(-1.95%) |
Aug 29, 2011 | 4.702 | 4.919 | 4.644 | 4.910 | 639,443 | +0.25(+5.46%) |
Aug 26, 2011 | 4.565 | 4.681 | 4.440 | 4.656 | 439,299 | +0.06(+1.36%) |
Aug 25, 2011 | 4.685 | 4.685 | 4.431 | 4.594 | 584,635 | -0.07(-1.43%) |
Aug 24, 2011 | 4.631 | 4.702 | 4.477 | 4.660 | 450,483 | +0.05(+1.18%) |
Aug 23, 2011 | 4.456 | 4.615 | 4.402 | 4.606 | 583,809 | +0.17(+3.75%) |
Aug 22, 2011 | 4.519 | 4.565 | 4.373 | 4.440 | 577,756 | +0.00(+0.09%) |
Aug 19, 2011 | 4.502 | 4.609 | 4.390 | 4.436 | 874,681 | -0.12(-2.56%) |
Aug 18, 2011 | 4.723 | 4.735 | 4.519 | 4.552 | 1,247,680 | -0.27(-5.53%) |
Aug 17, 2011 | 4.794 | 4.877 | 4.706 | 4.819 | 810,503 | +0.02(+0.52%) |
Aug 16, 2011 | 4.869 | 4.931 | 4.723 | 4.794 | 970,120 | -0.09(-1.79%) |
Aug 15, 2011 | 4.935 | 5.035 | 4.769 | 4.881 | 883,670 | +0.02(+0.43%) |
Aug 12, 2011 | 4.677 | 5.035 | 4.586 | 4.860 | 2,700,576 | +0.22(+4.76%) |
Aug 11, 2011 | 4.598 | 5.035 | 4.452 | 4.640 | 1,418,784 | -0.12(-2.62%) |
Aug 10, 2011 | 4.515 | 4.927 | 4.477 | 4.765 | 2,633,333 | +0.22(+4.76%) |
Aug 09, 2011 | 4.365 | 4.744 | 4.194 | 4.548 | 1,745,270 | +0.21(+4.90%) |
Aug 08, 2011 | 4.656 | 4.786 | 4.294 | 4.336 | 1,942,012 | -0.40(-8.36%) |
Aug 05, 2011 | 4.960 | 5.085 | 4.644 | 4.731 | 1,156,986 | -0.20(-4.05%) |
Aug 04, 2011 | 5.069 | 5.139 | 4.919 | 4.931 | 2,236,313 | -0.15(-3.03%) |
Aug 03, 2011 | 4.748 | 5.131 | 4.748 | 5.085 | 2,232,860 | +0.34(+7.11%) |
Aug 02, 2011 | 4.719 | 4.944 | 4.615 | 4.748 | 5,427,512 | +0.14(+3.07%) |
Aug 01, 2011 | 5.210 | 5.327 | 4.077 | 4.606 | 10,470,506 | -1.40(-23.25%) |
Jul 29, 2011 | 5.847 | 6.047 | 5.847 | 6.002 | 1,290,081 | +0.02(+0.35%) |
Jul 28, 2011 | 6.264 | 6.339 | 5.943 | 5.981 | 2,946,335 | -0.29(-4.58%) |
Jul 27, 2011 | 6.368 | 6.593 | 6.193 | 6.268 | 15,824,410 | +0.00(+0.07%) |
Jul 26, 2011 | 6.085 | 6.297 | 6.079 | 6.264 | 1,312,960 | +0.12(+1.97%) |
Jul 25, 2011 | 6.393 | 6.393 | 6.110 | 6.143 | 738,710 | -0.29(-4.53%) |
Jul 22, 2011 | 6.468 | 6.514 | 6.393 | 6.435 | 193,785 | -0.03(-0.52%) |
Jul 21, 2011 | 6.385 | 6.489 | 6.376 | 6.468 | 325,175 | +0.10(+1.50%) |
Jul 20, 2011 | 6.476 | 6.592 | 6.314 | 6.372 | 479,793 | -0.24(-3.59%) |
Jul 19, 2011 | 6.610 | 6.664 | 6.460 | 6.610 | 372,394 | +0.05(+0.70%) |
Jul 18, 2011 | 6.585 | 6.689 | 6.501 | 6.564 | 225,885 | -0.03(-0.44%) |
Jul 15, 2011 | 6.614 | 6.668 | 6.526 | 6.593 | 309,756 | -0.02(-0.31%) |
Jul 14, 2011 | 6.710 | 6.850 | 6.555 | 6.614 | 236,154 | -0.06(-0.94%) |
Jul 13, 2011 | 6.772 | 6.878 | 6.593 | 6.676 | 393,411 | -0.07(-0.99%) |
Jul 12, 2011 | 6.868 | 6.947 | 6.743 | 6.743 | 222,010 | -0.12(-1.82%) |
Jul 11, 2011 | 7.018 | 7.051 | 6.814 | 6.868 | 1,163,728 | -0.11(-1.55%) |
Jul 08, 2011 | 7.059 | 7.122 | 6.934 | 6.976 | 599,471 | -0.12(-1.76%) |
Jul 07, 2011 | 7.147 | 7.147 | 7.039 | 7.101 | 326,304 | +0.00(+0.00%) |
Jul 06, 2011 | 7.080 | 7.184 | 7.034 | 7.101 | 425,993 | +0.00(+0.00%) |
Jul 05, 2011 | 7.026 | 7.114 | 6.880 | 7.101 | 672,580 | +0.08(+1.19%) |
Jul 01, 2011 | 6.943 | 7.039 | 6.872 | 7.018 | 546,134 | +0.06(+0.84%) |
Jun 30, 2011 | 6.893 | 7.009 | 6.864 | 6.959 | 291,863 | +0.09(+1.28%) |
Jun 29, 2011 | 6.851 | 6.876 | 6.714 | 6.872 | 174,980 | +0.04(+0.55%) |
Jun 28, 2011 | 6.743 | 6.835 | 6.697 | 6.835 | 308,606 | +0.06(+0.92%) |
Jun 27, 2011 | 6.710 | 6.818 | 6.676 | 6.772 | 193,985 | +0.06(+0.93%) |
Jun 24, 2011 | 6.864 | 6.864 | 6.672 | 6.710 | 1,284,647 | -0.13(-1.89%) |
Jun 23, 2011 | 6.785 | 6.976 | 6.739 | 6.839 | 546,002 | -0.01(-0.18%) |
Jun 22, 2011 | 6.955 | 7.018 | 6.839 | 6.851 | 340,921 | -0.12(-1.76%) |
Jun 21, 2011 | 7.026 | 7.030 | 6.968 | 6.974 | 310,841 | -0.00(-0.03%) |
Jun 20, 2011 | 6.989 | 7.055 | 6.955 | 6.976 | 163,177 | -0.02(-0.30%) |
Jun 17, 2011 | 6.968 | 7.076 | 6.855 | 6.997 | 449,129 | +0.07(+0.96%) |
Jun 16, 2011 | 7.014 | 7.226 | 6.872 | 6.930 | 456,928 | +0.14(+2.02%) |
Jun 15, 2011 | 6.901 | 6.947 | 6.785 | 6.793 | 491,553 | -0.16(-2.28%) |
Jun 14, 2011 | 6.735 | 7.022 | 6.705 | 6.951 | 449,681 | +0.27(+3.99%) |
Jun 13, 2011 | 6.622 | 6.730 | 6.622 | 6.685 | 220,274 | +0.07(+1.01%) |
Jun 10, 2011 | 6.622 | 6.743 | 6.601 | 6.618 | 299,215 | -0.03(-0.44%) |
Jun 09, 2011 | 6.693 | 6.764 | 6.622 | 6.647 | 259,925 | -0.05(-0.68%) |
Jun 08, 2011 | 6.747 | 6.897 | 6.693 | 6.693 | 434,682 | -0.09(-1.29%) |
Jun 07, 2011 | 6.780 | 6.872 | 6.710 | 6.780 | 214,285 | +0.02(+0.37%) |
Jun 06, 2011 | 6.868 | 6.984 | 6.730 | 6.755 | 263,147 | -0.07(-1.10%) |