Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 4.321 | 4.399 | 4.262 | 4.334 | 13,118,461 | +0.05(+1.07%) |
Aug 30, 2011 | 4.375 | 4.386 | 4.243 | 4.288 | 19,038,746 | -0.12(-2.67%) |
Aug 29, 2011 | 4.249 | 4.412 | 4.249 | 4.406 | 15,556,582 | +0.22(+5.14%) |
Aug 26, 2011 | 4.112 | 4.249 | 4.008 | 4.190 | 20,612,072 | +0.07(+1.58%) |
Aug 25, 2011 | 4.333 | 4.437 | 4.073 | 4.125 | 31,157,028 | -0.07(-1.70%) |
Aug 24, 2011 | 4.112 | 4.249 | 4.073 | 4.197 | 24,298,104 | +0.07(+1.73%) |
Aug 23, 2011 | 3.937 | 4.125 | 3.859 | 4.125 | 22,264,484 | +0.19(+4.96%) |
Aug 22, 2011 | 4.028 | 4.054 | 3.885 | 3.930 | 21,978,568 | +0.03(+0.67%) |
Aug 19, 2011 | 3.976 | 4.086 | 3.885 | 3.904 | 24,234,184 | -0.16(-3.84%) |
Aug 18, 2011 | 4.210 | 4.216 | 4.021 | 4.060 | 29,819,322 | -0.29(-6.58%) |
Aug 17, 2011 | 4.392 | 4.463 | 4.262 | 4.346 | 20,119,042 | +0.01(+0.15%) |
Aug 16, 2011 | 4.359 | 4.418 | 4.268 | 4.340 | 19,551,806 | -0.08(-1.91%) |
Aug 15, 2011 | 4.236 | 4.444 | 4.236 | 4.424 | 17,482,432 | +0.25(+5.91%) |
Aug 12, 2011 | 4.431 | 4.489 | 4.145 | 4.177 | 30,299,156 | -0.18(-4.03%) |
Aug 11, 2011 | 4.125 | 4.411 | 4.067 | 4.353 | 30,357,676 | +0.32(+8.06%) |
Aug 10, 2011 | 4.398 | 4.398 | 4.002 | 4.028 | 48,964,748 | -0.47(-10.40%) |
Aug 09, 2011 | 4.502 | 4.502 | 4.138 | 4.496 | 29,284,848 | +0.27(+6.46%) |
Aug 08, 2011 | 4.502 | 4.697 | 4.190 | 4.223 | 36,983,188 | -0.49(-10.34%) |
Aug 05, 2011 | 4.963 | 4.970 | 4.671 | 4.710 | 34,491,280 | -0.16(-3.33%) |
Aug 04, 2011 | 5.054 | 5.113 | 4.866 | 4.872 | 26,302,570 | -0.27(-5.30%) |
Aug 03, 2011 | 5.100 | 5.178 | 4.976 | 5.145 | 29,785,754 | +0.04(+0.76%) |
Aug 02, 2011 | 5.217 | 5.262 | 5.100 | 5.106 | 24,959,380 | -0.16(-3.08%) |
Aug 01, 2011 | 5.308 | 5.327 | 5.165 | 5.269 | 22,608,750 | +0.05(+0.87%) |
Jul 29, 2011 | 5.171 | 5.275 | 5.113 | 5.223 | 24,577,964 | -0.02(-0.37%) |
Jul 28, 2011 | 5.262 | 5.386 | 5.236 | 5.243 | 21,868,024 | -0.02(-0.37%) |
Jul 27, 2011 | 5.373 | 5.437 | 5.256 | 5.262 | 25,607,036 | -0.14(-2.53%) |
Jul 26, 2011 | 5.457 | 5.470 | 5.347 | 5.399 | 14,997,337 | -0.06(-1.19%) |
Jul 25, 2011 | 5.373 | 5.509 | 5.373 | 5.463 | 21,723,506 | +0.00(+0.00%) |
Jul 22, 2011 | 5.434 | 5.496 | 5.347 | 5.463 | 17,430,466 | +0.01(+0.12%) |
Jul 21, 2011 | 5.399 | 5.502 | 5.353 | 5.457 | 26,290,500 | +0.08(+1.57%) |
Jul 20, 2011 | 5.314 | 5.444 | 5.282 | 5.373 | 31,177,322 | +0.14(+2.61%) |
Jul 19, 2011 | 5.152 | 5.301 | 5.067 | 5.236 | 34,841,260 | +0.21(+4.27%) |
Jul 18, 2011 | 5.158 | 5.165 | 4.996 | 5.022 | 17,466,654 | -0.13(-2.52%) |
Jul 15, 2011 | 5.210 | 5.217 | 5.106 | 5.152 | 15,125,210 | -0.02(-0.38%) |
Jul 14, 2011 | 5.295 | 5.301 | 5.165 | 5.171 | 15,019,129 | -0.08(-1.61%) |
Jul 13, 2011 | 5.236 | 5.347 | 5.223 | 5.256 | 18,776,818 | +0.05(+1.00%) |
Jul 12, 2011 | 5.210 | 5.314 | 5.178 | 5.204 | 19,302,788 | +0.00(+0.00%) |
Jul 11, 2011 | 5.262 | 5.308 | 5.191 | 5.204 | 18,424,858 | -0.16(-3.03%) |
Jul 08, 2011 | 5.347 | 5.425 | 5.321 | 5.366 | 17,912,324 | -0.08(-1.43%) |
Jul 07, 2011 | 5.412 | 5.496 | 5.392 | 5.444 | 13,899,337 | +0.09(+1.70%) |
Jul 06, 2011 | 5.373 | 5.373 | 5.301 | 5.353 | 13,840,621 | -0.04(-0.72%) |
Jul 05, 2011 | 5.437 | 5.437 | 5.334 | 5.392 | 14,944,701 | -0.09(-1.66%) |
Jul 01, 2011 | 5.418 | 5.509 | 5.412 | 5.483 | 15,722,412 | +0.07(+1.32%) |
Jun 30, 2011 | 5.399 | 5.450 | 5.373 | 5.412 | 14,950,735 | +0.03(+0.48%) |
Jun 29, 2011 | 5.301 | 5.399 | 5.243 | 5.386 | 14,944,624 | +0.12(+2.35%) |
Jun 28, 2011 | 5.269 | 5.269 | 5.184 | 5.262 | 13,569,292 | +0.01(+0.25%) |
Jun 27, 2011 | 5.178 | 5.275 | 5.126 | 5.249 | 13,639,480 | +0.10(+1.89%) |
Jun 24, 2011 | 5.256 | 5.275 | 5.080 | 5.152 | 23,396,854 | -0.10(-1.98%) |
Jun 23, 2011 | 5.236 | 5.301 | 5.204 | 5.256 | 18,459,244 | -0.06(-1.10%) |
Jun 22, 2011 | 5.360 | 5.425 | 5.314 | 5.314 | 15,516,567 | -0.05(-0.97%) |
Jun 21, 2011 | 5.373 | 5.425 | 5.321 | 5.366 | 14,127,388 | +0.04(+0.73%) |
Jun 20, 2011 | 5.324 | 5.347 | 5.301 | 5.327 | 17,325,316 | -0.06(-1.20%) |
Jun 17, 2011 | 5.295 | 5.399 | 5.269 | 5.392 | 28,501,296 | +0.14(+2.72%) |
Jun 16, 2011 | 5.230 | 5.301 | 5.197 | 5.249 | 18,117,186 | +0.02(+0.37%) |
Jun 15, 2011 | 5.217 | 5.269 | 5.184 | 5.230 | 23,543,006 | -0.04(-0.74%) |
Jun 14, 2011 | 5.262 | 5.327 | 5.223 | 5.269 | 24,110,436 | +0.07(+1.37%) |
Jun 13, 2011 | 5.249 | 5.249 | 5.152 | 5.197 | 24,287,478 | -0.01(-0.12%) |
Jun 10, 2011 | 5.243 | 5.275 | 5.106 | 5.204 | 26,297,198 | -0.08(-1.48%) |
Jun 09, 2011 | 5.197 | 5.321 | 5.165 | 5.282 | 18,619,966 | +0.10(+1.88%) |
Jun 08, 2011 | 5.126 | 5.249 | 5.119 | 5.184 | 16,325,974 | +0.03(+0.50%) |
Jun 07, 2011 | 5.243 | 5.301 | 5.158 | 5.158 | 19,356,974 | +0.01(+0.13%) |
Jun 06, 2011 | 5.236 | 5.256 | 5.132 | 5.152 | 20,729,168 | -0.08(-1.61%) |