Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 4.064 | 4.174 | 4.019 | 4.068 | 1,517,936 | +0.03(+0.71%) |
Aug 30, 2011 | 4.035 | 4.076 | 3.974 | 4.039 | 688,933 | -0.02(-0.50%) |
Aug 29, 2011 | 3.962 | 4.076 | 3.962 | 4.059 | 801,512 | +0.16(+4.18%) |
Aug 26, 2011 | 3.835 | 3.905 | 3.803 | 3.896 | 1,295,276 | +0.01(+0.31%) |
Aug 25, 2011 | 3.982 | 3.982 | 3.868 | 3.884 | 1,068,608 | -0.08(-1.95%) |
Aug 24, 2011 | 3.974 | 3.982 | 3.901 | 3.962 | 1,361,258 | -0.02(-0.51%) |
Aug 23, 2011 | 3.905 | 3.982 | 3.856 | 3.982 | 1,859,583 | +0.11(+2.84%) |
Aug 22, 2011 | 3.929 | 3.970 | 3.860 | 3.872 | 1,278,194 | +0.04(+1.06%) |
Aug 19, 2011 | 3.819 | 3.978 | 3.795 | 3.831 | 2,665,543 | -0.04(-0.95%) |
Aug 18, 2011 | 4.096 | 4.117 | 3.852 | 3.868 | 4,425,698 | -0.35(-8.31%) |
Aug 17, 2011 | 4.227 | 4.300 | 4.178 | 4.218 | 732,075 | +0.02(+0.39%) |
Aug 16, 2011 | 4.231 | 4.235 | 4.161 | 4.202 | 1,064,393 | -0.08(-1.90%) |
Aug 15, 2011 | 4.288 | 4.312 | 4.239 | 4.284 | 1,216,555 | +0.02(+0.57%) |
Aug 12, 2011 | 4.271 | 4.316 | 4.218 | 4.259 | 983,103 | +0.01(+0.29%) |
Aug 11, 2011 | 4.121 | 4.310 | 4.096 | 4.247 | 1,471,798 | +0.16(+3.89%) |
Aug 10, 2011 | 4.186 | 4.223 | 4.076 | 4.088 | 2,321,726 | -0.20(-4.66%) |
Aug 09, 2011 | 4.333 | 4.296 | 4.059 | 4.288 | 2,804,971 | +0.17(+4.06%) |
Aug 08, 2011 | 4.333 | 4.361 | 4.104 | 4.121 | 3,068,117 | -0.37(-8.26%) |
Aug 05, 2011 | 4.532 | 4.557 | 4.373 | 4.492 | 3,071,982 | +0.00(+0.00%) |
Aug 04, 2011 | 4.602 | 4.602 | 4.483 | 4.492 | 3,445,111 | -0.15(-3.25%) |
Aug 03, 2011 | 4.683 | 4.695 | 4.589 | 4.642 | 2,107,193 | -0.05(-1.04%) |
Aug 02, 2011 | 4.748 | 4.781 | 4.679 | 4.691 | 1,492,049 | -0.10(-2.13%) |
Aug 01, 2011 | 4.842 | 4.915 | 4.761 | 4.793 | 1,740,376 | -0.05(-1.01%) |
Jul 29, 2011 | 4.887 | 4.887 | 4.769 | 4.842 | 1,862,964 | -0.07(-1.33%) |
Jul 28, 2011 | 4.936 | 4.940 | 4.854 | 4.907 | 1,905,566 | -0.04(-0.74%) |
Jul 27, 2011 | 5.005 | 5.013 | 4.911 | 4.944 | 2,217,142 | -0.09(-1.86%) |
Jul 26, 2011 | 5.054 | 5.090 | 5.013 | 5.038 | 1,957,335 | -0.02(-0.32%) |
Jul 25, 2011 | 5.058 | 5.070 | 5.034 | 5.054 | 1,728,521 | -0.04(-0.88%) |
Jul 22, 2011 | 5.091 | 5.115 | 5.091 | 5.099 | 1,023,270 | +0.06(+1.21%) |
Jul 21, 2011 | 5.058 | 5.074 | 5.009 | 5.038 | 2,263,936 | -0.01(-0.16%) |
Jul 20, 2011 | 5.087 | 5.168 | 5.030 | 5.046 | 2,452,748 | -0.24(-4.48%) |
Jul 19, 2011 | 5.225 | 5.319 | 5.221 | 5.282 | 2,264,233 | +0.13(+2.53%) |
Jul 18, 2011 | 5.225 | 5.225 | 5.078 | 5.152 | 1,824,583 | -0.07(-1.25%) |
Jul 15, 2011 | 5.237 | 5.270 | 5.172 | 5.217 | 1,076,320 | +0.01(+0.16%) |
Jul 14, 2011 | 5.299 | 5.299 | 5.180 | 5.209 | 1,342,974 | -0.03(-0.62%) |
Jul 13, 2011 | 5.282 | 5.319 | 5.221 | 5.241 | 1,470,333 | -0.03(-0.62%) |
Jul 12, 2011 | 5.331 | 5.331 | 5.245 | 5.274 | 1,765,667 | -0.15(-2.71%) |
Jul 11, 2011 | 5.453 | 5.462 | 5.388 | 5.421 | 1,350,008 | -0.13(-2.28%) |
Jul 08, 2011 | 5.576 | 5.576 | 5.482 | 5.547 | 739,524 | -0.05(-0.87%) |
Jul 07, 2011 | 5.502 | 5.625 | 5.474 | 5.596 | 1,432,429 | +0.16(+2.92%) |
Jul 06, 2011 | 5.429 | 5.462 | 5.388 | 5.437 | 1,272,419 | +0.00(+0.00%) |
Jul 05, 2011 | 5.490 | 5.502 | 5.429 | 5.437 | 1,302,145 | +0.02(+0.30%) |
Jul 01, 2011 | 5.384 | 5.486 | 5.384 | 5.421 | 2,130,411 | +0.05(+0.99%) |
Jun 30, 2011 | 5.433 | 5.453 | 5.307 | 5.368 | 2,506,205 | -0.02(-0.45%) |
Jun 29, 2011 | 5.262 | 5.466 | 5.246 | 5.392 | 2,330,956 | +0.18(+3.44%) |
Jun 28, 2011 | 5.274 | 5.274 | 5.168 | 5.213 | 2,956,880 | -0.02(-0.31%) |
Jun 27, 2011 | 5.241 | 5.290 | 5.209 | 5.229 | 2,826,317 | +0.02(+0.39%) |
Jun 24, 2011 | 5.290 | 5.298 | 5.185 | 5.209 | 1,564,328 | -0.04(-0.69%) |
Jun 23, 2011 | 5.213 | 5.286 | 5.164 | 5.245 | 1,498,446 | +0.00(+0.00%) |
Jun 22, 2011 | 5.266 | 5.355 | 5.241 | 5.245 | 959,661 | -0.02(-0.46%) |
Jun 21, 2011 | 5.245 | 5.282 | 5.181 | 5.270 | 1,117,640 | +0.08(+1.56%) |
Jun 20, 2011 | 5.181 | 5.193 | 5.164 | 5.189 | 1,093,015 | -0.01(-0.23%) |
Jun 17, 2011 | 5.314 | 5.326 | 5.193 | 5.201 | 2,237,144 | -0.12(-2.21%) |
Jun 16, 2011 | 5.298 | 5.367 | 5.193 | 5.318 | 1,307,989 | -0.01(-0.23%) |
Jun 15, 2011 | 5.415 | 5.428 | 5.318 | 5.330 | 1,498,880 | -0.17(-3.02%) |
Jun 14, 2011 | 5.521 | 5.569 | 5.440 | 5.496 | 1,823,866 | -0.01(-0.15%) |
Jun 13, 2011 | 5.557 | 5.557 | 5.464 | 5.504 | 743,712 | -0.06(-1.02%) |
Jun 10, 2011 | 5.557 | 5.585 | 5.504 | 5.561 | 518,037 | -0.07(-1.22%) |
Jun 09, 2011 | 5.622 | 5.658 | 5.569 | 5.630 | 1,495,305 | -0.00(-0.07%) |
Jun 08, 2011 | 5.626 | 5.642 | 5.496 | 5.634 | 1,094,628 | +0.02(+0.43%) |
Jun 07, 2011 | 5.626 | 5.683 | 5.598 | 5.610 | 606,230 | +0.02(+0.36%) |
Jun 06, 2011 | 5.549 | 5.812 | 5.525 | 5.589 | 1,152,172 | +0.05(+0.88%) |