Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 4.237 | 4.343 | 4.111 | 4.208 | 3,893,383 | +0.07(+1.64%) |
Aug 30, 2011 | 4.053 | 4.189 | 3.985 | 4.140 | 2,427,061 | +0.08(+1.90%) |
Aug 29, 2011 | 3.889 | 4.063 | 3.889 | 4.063 | 1,818,669 | +0.21(+5.53%) |
Aug 26, 2011 | 3.773 | 3.879 | 3.688 | 3.850 | 1,638,524 | +0.05(+1.27%) |
Aug 25, 2011 | 3.918 | 3.942 | 3.792 | 3.802 | 1,464,365 | -0.11(-2.72%) |
Aug 24, 2011 | 3.908 | 3.956 | 3.840 | 3.908 | 1,177,656 | +0.01(+0.25%) |
Aug 23, 2011 | 3.782 | 3.947 | 3.773 | 3.898 | 7,306,795 | +0.15(+3.87%) |
Aug 22, 2011 | 3.889 | 3.918 | 3.734 | 3.753 | 2,535,212 | -0.08(-2.02%) |
Aug 19, 2011 | 3.715 | 3.898 | 3.705 | 3.831 | 3,030,782 | +0.02(+0.51%) |
Aug 18, 2011 | 4.005 | 4.014 | 3.773 | 3.811 | 2,771,713 | -0.22(-5.52%) |
Aug 17, 2011 | 4.092 | 4.131 | 3.966 | 4.034 | 1,400,006 | -0.04(-0.95%) |
Aug 16, 2011 | 4.131 | 4.160 | 4.024 | 4.072 | 1,930,558 | -0.09(-2.09%) |
Aug 15, 2011 | 4.102 | 4.169 | 4.082 | 4.160 | 2,178,644 | +0.12(+2.87%) |
Aug 12, 2011 | 4.179 | 4.256 | 4.043 | 4.043 | 2,474,220 | -0.09(-2.11%) |
Aug 11, 2011 | 4.160 | 4.256 | 4.092 | 4.131 | 4,600,665 | +0.01(+0.23%) |
Aug 10, 2011 | 4.198 | 4.305 | 4.082 | 4.121 | 2,995,307 | -0.20(-4.70%) |
Aug 09, 2011 | 4.392 | 4.392 | 4.024 | 4.324 | 3,652,374 | +0.18(+4.44%) |
Aug 08, 2011 | 4.295 | 4.353 | 4.014 | 4.140 | 4,303,242 | -0.36(-7.96%) |
Aug 05, 2011 | 4.634 | 4.779 | 4.377 | 4.498 | 6,375,448 | -0.05(-1.06%) |
Aug 04, 2011 | 4.904 | 4.904 | 4.546 | 4.546 | 5,934,361 | -0.43(-8.56%) |
Aug 03, 2011 | 5.020 | 5.069 | 4.885 | 4.972 | 3,644,538 | -0.01(-0.19%) |
Aug 02, 2011 | 5.108 | 5.146 | 4.982 | 4.982 | 3,197,010 | -0.14(-2.74%) |
Aug 01, 2011 | 5.272 | 5.320 | 5.011 | 5.122 | 4,210,907 | -0.04(-0.75%) |
Jul 29, 2011 | 5.137 | 5.320 | 5.122 | 5.161 | 5,044,821 | +0.01(+0.28%) |
Jul 28, 2011 | 5.282 | 5.282 | 5.137 | 5.146 | 3,904,848 | -0.15(-2.92%) |
Jul 27, 2011 | 5.494 | 5.553 | 5.272 | 5.301 | 3,061,177 | -0.28(-5.03%) |
Jul 26, 2011 | 5.553 | 5.649 | 5.543 | 5.582 | 2,219,363 | +0.02(+0.35%) |
Jul 25, 2011 | 5.669 | 5.669 | 5.514 | 5.562 | 1,875,524 | -0.12(-2.04%) |
Jul 22, 2011 | 5.475 | 5.727 | 5.475 | 5.678 | 1,759,189 | +0.19(+3.53%) |
Jul 21, 2011 | 5.253 | 5.494 | 5.219 | 5.485 | 1,794,365 | +0.23(+4.42%) |
Jul 20, 2011 | 5.349 | 5.436 | 5.180 | 5.253 | 2,423,777 | -0.08(-1.45%) |
Jul 19, 2011 | 5.262 | 5.388 | 4.994 | 5.330 | 1,919,663 | +0.15(+2.80%) |
Jul 18, 2011 | 5.369 | 5.388 | 5.079 | 5.185 | 1,868,530 | -0.23(-4.29%) |
Jul 15, 2011 | 5.417 | 5.446 | 5.320 | 5.417 | 2,113,138 | +0.05(+0.90%) |
Jul 14, 2011 | 5.543 | 5.611 | 5.340 | 5.369 | 2,220,120 | -0.14(-2.46%) |
Jul 13, 2011 | 5.611 | 5.640 | 5.475 | 5.504 | 2,127,479 | -0.09(-1.56%) |
Jul 12, 2011 | 5.833 | 5.843 | 5.572 | 5.591 | 2,545,632 | -0.29(-4.93%) |
Jul 11, 2011 | 6.017 | 6.104 | 5.862 | 5.881 | 1,343,761 | -0.22(-3.65%) |
Jul 08, 2011 | 6.123 | 6.210 | 6.051 | 6.104 | 1,775,988 | -0.21(-3.37%) |
Jul 07, 2011 | 5.804 | 6.375 | 5.746 | 6.317 | 3,363,331 | +0.60(+10.49%) |
Jul 06, 2011 | 5.862 | 5.862 | 5.698 | 5.717 | 1,258,965 | -0.17(-2.96%) |
Jul 05, 2011 | 6.027 | 6.036 | 5.843 | 5.891 | 1,125,573 | -0.13(-2.09%) |
Jul 01, 2011 | 5.949 | 6.065 | 5.872 | 6.017 | 2,991,555 | +0.05(+0.81%) |
Jun 30, 2011 | 5.930 | 6.046 | 5.892 | 5.968 | 3,723,006 | +0.07(+1.15%) |
Jun 29, 2011 | 5.939 | 5.978 | 5.823 | 5.901 | 1,876,498 | +0.01(+0.16%) |
Jun 28, 2011 | 5.794 | 5.901 | 5.717 | 5.891 | 1,870,867 | +0.11(+1.84%) |
Jun 27, 2011 | 5.765 | 5.804 | 5.688 | 5.785 | 691,677 | +0.01(+0.17%) |
Jun 24, 2011 | 5.833 | 5.862 | 5.698 | 5.775 | 5,617,327 | -0.05(-0.83%) |
Jun 23, 2011 | 5.553 | 5.872 | 5.514 | 5.823 | 1,551,887 | +0.18(+3.26%) |
Jun 22, 2011 | 5.659 | 5.727 | 5.572 | 5.640 | 776,021 | -0.07(-1.19%) |
Jun 21, 2011 | 5.572 | 5.746 | 5.523 | 5.707 | 956,185 | +0.17(+3.15%) |
Jun 20, 2011 | 5.519 | 5.533 | 5.456 | 5.533 | 943,255 | +0.03(+0.53%) |
Jun 17, 2011 | 5.620 | 5.620 | 5.465 | 5.504 | 1,361,584 | -0.04(-0.70%) |
Jun 16, 2011 | 5.620 | 5.669 | 5.504 | 5.543 | 920,824 | -0.09(-1.55%) |
Jun 15, 2011 | 5.736 | 5.785 | 5.620 | 5.630 | 1,194,473 | -0.20(-3.48%) |
Jun 14, 2011 | 5.707 | 5.852 | 5.707 | 5.833 | 1,240,751 | +0.20(+3.61%) |
Jun 13, 2011 | 5.669 | 5.707 | 5.562 | 5.630 | 1,114,486 | -0.03(-0.51%) |
Jun 10, 2011 | 5.698 | 5.746 | 5.572 | 5.659 | 1,328,811 | -0.10(-1.68%) |
Jun 09, 2011 | 5.678 | 5.804 | 5.620 | 5.756 | 1,188,653 | +0.10(+1.71%) |
Jun 08, 2011 | 5.727 | 5.775 | 5.630 | 5.659 | 1,331,172 | -0.12(-2.01%) |
Jun 07, 2011 | 5.901 | 5.901 | 5.756 | 5.775 | 1,172,825 | -0.02(-0.33%) |
Jun 06, 2011 | 5.881 | 5.910 | 5.785 | 5.794 | 1,997,541 | -0.05(-0.91%) |