Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 4.234 | 4.341 | 4.109 | 4.205 | 3,895,817 | +0.07(+1.64%) |
Aug 30, 2011 | 4.051 | 4.186 | 3.983 | 4.138 | 2,428,577 | +0.08(+1.90%) |
Aug 29, 2011 | 3.886 | 4.060 | 3.886 | 4.060 | 1,819,806 | +0.21(+5.53%) |
Aug 26, 2011 | 3.770 | 3.877 | 3.686 | 3.848 | 1,639,548 | +0.05(+1.27%) |
Aug 25, 2011 | 3.915 | 3.939 | 3.790 | 3.799 | 1,465,280 | -0.11(-2.72%) |
Aug 24, 2011 | 3.906 | 3.954 | 3.838 | 3.906 | 1,178,392 | +0.01(+0.25%) |
Aug 23, 2011 | 3.780 | 3.944 | 3.770 | 3.896 | 7,311,362 | +0.15(+3.87%) |
Aug 22, 2011 | 3.886 | 3.915 | 3.732 | 3.751 | 2,536,797 | -0.08(-2.02%) |
Aug 19, 2011 | 3.712 | 3.896 | 3.703 | 3.828 | 3,032,677 | +0.02(+0.51%) |
Aug 18, 2011 | 4.002 | 4.012 | 3.770 | 3.809 | 2,773,446 | -0.22(-5.52%) |
Aug 17, 2011 | 4.089 | 4.128 | 3.964 | 4.031 | 1,400,881 | -0.04(-0.95%) |
Aug 16, 2011 | 4.128 | 4.157 | 4.022 | 4.070 | 1,931,764 | -0.09(-2.09%) |
Aug 15, 2011 | 4.099 | 4.167 | 4.080 | 4.157 | 2,180,006 | +0.12(+2.87%) |
Aug 12, 2011 | 4.176 | 4.254 | 4.041 | 4.041 | 2,475,766 | -0.09(-2.11%) |
Aug 11, 2011 | 4.157 | 4.254 | 4.089 | 4.128 | 4,603,540 | +0.01(+0.23%) |
Aug 10, 2011 | 4.196 | 4.302 | 4.080 | 4.118 | 2,997,179 | -0.20(-4.70%) |
Aug 09, 2011 | 4.389 | 4.389 | 4.022 | 4.321 | 3,654,657 | +0.18(+4.44%) |
Aug 08, 2011 | 4.292 | 4.350 | 4.012 | 4.138 | 4,305,931 | -0.36(-7.96%) |
Aug 05, 2011 | 4.631 | 4.776 | 4.374 | 4.495 | 6,379,433 | -0.05(-1.06%) |
Aug 04, 2011 | 4.901 | 4.901 | 4.544 | 4.544 | 5,938,070 | -0.43(-8.56%) |
Aug 03, 2011 | 5.017 | 5.066 | 4.882 | 4.969 | 3,646,816 | -0.01(-0.19%) |
Aug 02, 2011 | 5.104 | 5.143 | 4.979 | 4.979 | 3,199,008 | -0.14(-2.74%) |
Aug 01, 2011 | 5.269 | 5.317 | 5.008 | 5.119 | 4,213,539 | -0.04(-0.75%) |
Jul 29, 2011 | 5.133 | 5.317 | 5.119 | 5.158 | 5,047,974 | +0.01(+0.28%) |
Jul 28, 2011 | 5.278 | 5.278 | 5.133 | 5.143 | 3,907,288 | -0.15(-2.92%) |
Jul 27, 2011 | 5.491 | 5.549 | 5.269 | 5.298 | 3,063,090 | -0.28(-5.03%) |
Jul 26, 2011 | 5.549 | 5.646 | 5.539 | 5.578 | 2,220,751 | +0.02(+0.35%) |
Jul 25, 2011 | 5.665 | 5.665 | 5.510 | 5.559 | 1,876,696 | -0.12(-2.04%) |
Jul 22, 2011 | 5.472 | 5.723 | 5.472 | 5.675 | 1,760,289 | +0.19(+3.53%) |
Jul 21, 2011 | 5.249 | 5.491 | 5.216 | 5.481 | 1,795,487 | +0.23(+4.42%) |
Jul 20, 2011 | 5.346 | 5.433 | 5.177 | 5.249 | 2,425,292 | -0.08(-1.45%) |
Jul 19, 2011 | 5.259 | 5.385 | 4.991 | 5.327 | 1,920,863 | +0.15(+2.80%) |
Jul 18, 2011 | 5.365 | 5.385 | 5.075 | 5.182 | 1,869,698 | -0.23(-4.29%) |
Jul 15, 2011 | 5.414 | 5.443 | 5.317 | 5.414 | 2,114,458 | +0.05(+0.90%) |
Jul 14, 2011 | 5.539 | 5.607 | 5.336 | 5.365 | 2,221,508 | -0.14(-2.46%) |
Jul 13, 2011 | 5.607 | 5.636 | 5.472 | 5.501 | 2,128,809 | -0.09(-1.56%) |
Jul 12, 2011 | 5.829 | 5.839 | 5.568 | 5.588 | 2,547,223 | -0.29(-4.93%) |
Jul 11, 2011 | 6.013 | 6.100 | 5.858 | 5.878 | 1,344,601 | -0.22(-3.65%) |
Jul 08, 2011 | 6.119 | 6.206 | 6.047 | 6.100 | 1,777,098 | -0.21(-3.37%) |
Jul 07, 2011 | 5.800 | 6.371 | 5.742 | 6.313 | 3,365,433 | +0.60(+10.49%) |
Jul 06, 2011 | 5.858 | 5.858 | 5.694 | 5.713 | 1,259,752 | -0.17(-2.96%) |
Jul 05, 2011 | 6.023 | 6.032 | 5.839 | 5.887 | 1,126,277 | -0.13(-2.09%) |
Jul 01, 2011 | 5.945 | 6.061 | 5.868 | 6.013 | 2,993,425 | +0.05(+0.81%) |
Jun 30, 2011 | 5.926 | 6.042 | 5.888 | 5.965 | 3,725,333 | +0.07(+1.15%) |
Jun 29, 2011 | 5.936 | 5.974 | 5.820 | 5.897 | 1,877,671 | +0.01(+0.16%) |
Jun 28, 2011 | 5.791 | 5.897 | 5.713 | 5.887 | 1,872,036 | +0.11(+1.84%) |
Jun 27, 2011 | 5.762 | 5.800 | 5.684 | 5.781 | 692,110 | +0.01(+0.17%) |
Jun 24, 2011 | 5.829 | 5.858 | 5.694 | 5.771 | 5,620,838 | -0.05(-0.83%) |
Jun 23, 2011 | 5.549 | 5.868 | 5.510 | 5.820 | 1,552,857 | +0.18(+3.26%) |
Jun 22, 2011 | 5.655 | 5.723 | 5.568 | 5.636 | 776,506 | -0.07(-1.19%) |
Jun 21, 2011 | 5.568 | 5.742 | 5.520 | 5.704 | 956,783 | +0.17(+3.15%) |
Jun 20, 2011 | 5.515 | 5.530 | 5.452 | 5.530 | 943,844 | +0.03(+0.53%) |
Jun 17, 2011 | 5.617 | 5.617 | 5.462 | 5.501 | 1,362,435 | -0.04(-0.70%) |
Jun 16, 2011 | 5.617 | 5.665 | 5.501 | 5.539 | 921,400 | -0.09(-1.55%) |
Jun 15, 2011 | 5.733 | 5.781 | 5.617 | 5.626 | 1,195,219 | -0.20(-3.48%) |
Jun 14, 2011 | 5.704 | 5.849 | 5.704 | 5.829 | 1,241,527 | +0.20(+3.61%) |
Jun 13, 2011 | 5.665 | 5.704 | 5.559 | 5.626 | 1,115,182 | -0.03(-0.51%) |
Jun 10, 2011 | 5.694 | 5.742 | 5.568 | 5.655 | 1,329,641 | -0.10(-1.68%) |
Jun 09, 2011 | 5.675 | 5.800 | 5.617 | 5.752 | 1,189,396 | +0.10(+1.71%) |
Jun 08, 2011 | 5.723 | 5.771 | 5.626 | 5.655 | 1,332,004 | -0.12(-2.01%) |
Jun 07, 2011 | 5.897 | 5.897 | 5.752 | 5.771 | 1,173,558 | -0.02(-0.33%) |
Jun 06, 2011 | 5.878 | 5.907 | 5.781 | 5.791 | 1,998,789 | -0.05(-0.91%) |