Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 4.496 | 4.548 | 4.449 | 4.533 | 434,838 | +0.06(+1.45%) |
Aug 30, 2011 | 4.462 | 4.517 | 4.431 | 4.468 | 440,392 | -0.02(-0.48%) |
Aug 29, 2011 | 4.381 | 4.496 | 4.279 | 4.489 | 437,301 | +0.17(+3.86%) |
Aug 26, 2011 | 4.248 | 4.350 | 4.171 | 4.323 | 538,375 | +0.07(+1.67%) |
Aug 25, 2011 | 4.474 | 4.474 | 4.236 | 4.252 | 257,157 | -0.18(-4.04%) |
Aug 24, 2011 | 4.350 | 4.459 | 4.326 | 4.431 | 3,168,729 | +0.09(+1.99%) |
Aug 23, 2011 | 4.215 | 4.350 | 4.171 | 4.344 | 1,140,425 | +0.14(+3.31%) |
Aug 22, 2011 | 4.307 | 4.332 | 4.171 | 4.205 | 502,383 | -0.02(-0.51%) |
Aug 19, 2011 | 4.233 | 4.326 | 4.215 | 4.227 | 781,422 | -0.05(-1.16%) |
Aug 18, 2011 | 4.295 | 4.372 | 4.199 | 4.276 | 1,206,066 | -0.13(-3.01%) |
Aug 17, 2011 | 4.517 | 4.551 | 4.391 | 4.409 | 571,125 | -0.10(-2.19%) |
Aug 16, 2011 | 4.582 | 4.622 | 4.456 | 4.508 | 1,600,562 | +0.16(+3.70%) |
Aug 15, 2011 | 4.304 | 4.408 | 4.239 | 4.347 | 870,955 | +0.06(+1.30%) |
Aug 12, 2011 | 4.227 | 4.320 | 4.171 | 4.292 | 1,123,741 | +0.10(+2.28%) |
Aug 11, 2011 | 4.323 | 4.378 | 4.088 | 4.196 | 1,370,895 | -0.12(-2.79%) |
Aug 10, 2011 | 4.329 | 4.888 | 3.692 | 4.316 | 3,895,070 | -0.84(-16.35%) |
Aug 09, 2011 | 5.002 | 5.166 | 4.873 | 5.160 | 914,848 | +0.22(+4.38%) |
Aug 08, 2011 | 5.002 | 5.123 | 4.839 | 4.944 | 913,942 | -0.18(-3.50%) |
Aug 05, 2011 | 5.284 | 5.311 | 5.002 | 5.123 | 950,549 | -0.10(-1.89%) |
Aug 04, 2011 | 5.373 | 5.389 | 5.160 | 5.222 | 776,367 | -0.21(-3.87%) |
Aug 03, 2011 | 5.302 | 5.506 | 5.259 | 5.432 | 748,139 | +0.11(+1.97%) |
Aug 02, 2011 | 5.466 | 5.505 | 5.271 | 5.327 | 269,624 | -0.17(-3.15%) |
Aug 01, 2011 | 5.537 | 5.562 | 5.372 | 5.500 | 453,179 | +0.01(+0.11%) |
Jul 29, 2011 | 5.457 | 5.506 | 5.416 | 5.494 | 264,685 | -0.01(-0.22%) |
Jul 28, 2011 | 5.512 | 5.571 | 5.488 | 5.506 | 239,312 | +0.00(+0.00%) |
Jul 27, 2011 | 5.654 | 5.654 | 5.469 | 5.506 | 437,809 | -0.19(-3.26%) |
Jul 26, 2011 | 5.747 | 5.759 | 5.667 | 5.691 | 293,554 | -0.06(-1.02%) |
Jul 25, 2011 | 5.676 | 5.796 | 5.645 | 5.750 | 306,170 | +0.05(+0.81%) |
Jul 22, 2011 | 5.716 | 5.725 | 5.701 | 5.704 | 232,327 | -0.02(-0.43%) |
Jul 21, 2011 | 5.667 | 5.775 | 5.664 | 5.729 | 324,401 | +0.08(+1.42%) |
Jul 20, 2011 | 5.639 | 5.682 | 5.608 | 5.648 | 262,006 | -0.01(-0.11%) |
Jul 19, 2011 | 5.611 | 5.685 | 5.580 | 5.654 | 238,632 | +0.07(+1.27%) |
Jul 18, 2011 | 5.630 | 5.691 | 5.506 | 5.583 | 379,288 | -0.05(-0.82%) |
Jul 15, 2011 | 5.661 | 5.695 | 5.586 | 5.630 | 391,903 | -0.02(-0.33%) |
Jul 14, 2011 | 5.775 | 5.818 | 5.633 | 5.648 | 376,890 | -0.14(-2.35%) |
Jul 13, 2011 | 5.719 | 5.889 | 5.719 | 5.784 | 412,471 | +0.07(+1.24%) |
Jul 12, 2011 | 5.741 | 5.763 | 5.654 | 5.713 | 273,359 | -0.05(-0.86%) |
Jul 11, 2011 | 5.917 | 5.932 | 5.738 | 5.763 | 386,576 | -0.22(-3.67%) |
Jul 08, 2011 | 5.939 | 6.000 | 5.898 | 5.982 | 460,341 | -0.00(-0.05%) |
Jul 07, 2011 | 6.016 | 6.059 | 5.973 | 5.985 | 446,981 | +0.02(+0.26%) |
Jul 06, 2011 | 5.985 | 6.004 | 5.877 | 5.970 | 1,029,528 | -0.06(-0.92%) |
Jul 05, 2011 | 5.979 | 6.068 | 5.960 | 6.025 | 1,009,588 | +0.05(+0.78%) |
Jul 01, 2011 | 5.843 | 6.000 | 5.843 | 5.979 | 825,522 | +0.14(+2.33%) |
Jun 30, 2011 | 5.772 | 5.868 | 5.756 | 5.843 | 483,359 | +0.07(+1.18%) |
Jun 29, 2011 | 5.710 | 5.781 | 5.704 | 5.775 | 375,375 | +0.07(+1.30%) |
Jun 28, 2011 | 5.639 | 5.735 | 5.611 | 5.701 | 432,087 | +0.07(+1.21%) |
Jun 27, 2011 | 5.623 | 5.682 | 5.580 | 5.633 | 283,344 | -0.00(-0.05%) |
Jun 24, 2011 | 5.614 | 5.657 | 5.559 | 5.636 | 1,027,266 | +0.01(+0.16%) |
Jun 23, 2011 | 5.534 | 5.648 | 5.515 | 5.627 | 948,206 | +0.05(+0.89%) |
Jun 22, 2011 | 5.602 | 5.661 | 5.565 | 5.577 | 1,052,911 | -0.05(-0.82%) |
Jun 21, 2011 | 5.577 | 5.673 | 5.549 | 5.623 | 715,742 | +0.06(+1.17%) |
Jun 20, 2011 | 5.491 | 5.562 | 5.488 | 5.559 | 947,575 | +0.05(+0.90%) |
Jun 17, 2011 | 5.574 | 5.620 | 5.500 | 5.509 | 881,600 | -0.02(-0.34%) |
Jun 16, 2011 | 5.540 | 5.577 | 5.435 | 5.528 | 1,403,460 | -0.05(-0.94%) |
Jun 15, 2011 | 5.571 | 5.630 | 5.503 | 5.580 | 439,628 | -0.05(-0.93%) |
Jun 14, 2011 | 5.679 | 5.713 | 5.617 | 5.633 | 667,121 | -0.00(-0.05%) |
Jun 13, 2011 | 5.741 | 5.766 | 5.599 | 5.636 | 575,384 | -0.11(-1.83%) |
Jun 10, 2011 | 5.695 | 5.800 | 5.679 | 5.741 | 941,215 | +0.04(+0.70%) |
Jun 09, 2011 | 5.738 | 5.766 | 5.691 | 5.701 | 490,997 | -0.04(-0.65%) |
Jun 08, 2011 | 5.806 | 5.858 | 5.732 | 5.738 | 359,558 | -0.09(-1.59%) |
Jun 07, 2011 | 5.858 | 5.883 | 5.806 | 5.830 | 470,578 | +0.02(+0.37%) |
Jun 06, 2011 | 5.868 | 5.892 | 5.787 | 5.809 | 837,565 | -0.05(-0.90%) |