Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 4.345 | 4.370 | 4.261 | 4.297 | 2,386,494 | -0.02(-0.47%) |
Aug 30, 2011 | 4.253 | 4.345 | 4.181 | 4.317 | 1,562,721 | +0.05(+1.13%) |
Aug 29, 2011 | 4.157 | 4.269 | 4.144 | 4.269 | 1,900,713 | +0.17(+4.22%) |
Aug 26, 2011 | 3.984 | 4.100 | 3.903 | 4.096 | 1,753,844 | +0.08(+2.00%) |
Aug 25, 2011 | 4.104 | 4.189 | 3.971 | 4.016 | 1,772,833 | -0.08(-2.06%) |
Aug 24, 2011 | 4.048 | 4.132 | 3.984 | 4.100 | 1,886,359 | +0.04(+0.89%) |
Aug 23, 2011 | 3.935 | 4.064 | 3.883 | 4.064 | 1,838,654 | +0.16(+4.01%) |
Aug 22, 2011 | 4.020 | 4.032 | 3.839 | 3.907 | 1,602,098 | +0.00(+0.00%) |
Aug 19, 2011 | 3.863 | 4.004 | 3.823 | 3.907 | 2,490,118 | -0.02(-0.41%) |
Aug 18, 2011 | 4.036 | 4.036 | 3.891 | 3.923 | 3,144,950 | -0.21(-5.15%) |
Aug 17, 2011 | 4.120 | 4.185 | 4.076 | 4.136 | 1,665,976 | +0.03(+0.78%) |
Aug 16, 2011 | 4.140 | 4.153 | 4.060 | 4.104 | 2,237,479 | -0.09(-2.11%) |
Aug 15, 2011 | 4.060 | 4.193 | 4.044 | 4.193 | 1,840,721 | +0.18(+4.51%) |
Aug 12, 2011 | 4.036 | 4.096 | 3.947 | 4.012 | 1,715,647 | +0.03(+0.81%) |
Aug 11, 2011 | 3.747 | 4.064 | 3.738 | 3.980 | 3,463,257 | +0.23(+6.22%) |
Aug 10, 2011 | 3.819 | 3.960 | 3.702 | 3.747 | 5,635,202 | -0.18(-4.61%) |
Aug 09, 2011 | 3.871 | 3.931 | 3.521 | 3.927 | 6,028,983 | +0.34(+9.53%) |
Aug 08, 2011 | 3.871 | 3.935 | 3.582 | 3.586 | 5,591,606 | -0.45(-11.07%) |
Aug 05, 2011 | 4.273 | 4.273 | 3.927 | 4.032 | 4,920,037 | -0.20(-4.66%) |
Aug 04, 2011 | 4.261 | 4.458 | 4.040 | 4.229 | 4,569,942 | -0.26(-5.73%) |
Aug 03, 2011 | 4.486 | 4.518 | 4.301 | 4.486 | 2,725,091 | +0.00(+0.00%) |
Aug 02, 2011 | 4.619 | 4.631 | 4.482 | 4.486 | 2,500,076 | -0.16(-3.38%) |
Aug 01, 2011 | 4.796 | 4.804 | 4.583 | 4.643 | 3,307,687 | -0.08(-1.79%) |
Jul 29, 2011 | 4.659 | 4.741 | 4.603 | 4.727 | 1,925,343 | +0.01(+0.26%) |
Jul 28, 2011 | 4.792 | 4.804 | 4.679 | 4.715 | 2,925,638 | -0.08(-1.59%) |
Jul 27, 2011 | 4.924 | 4.948 | 4.776 | 4.792 | 4,038,288 | -0.18(-3.64%) |
Jul 26, 2011 | 4.960 | 5.005 | 4.924 | 4.973 | 1,284,738 | +0.01(+0.24%) |
Jul 25, 2011 | 4.985 | 5.021 | 4.944 | 4.960 | 1,695,230 | -0.05(-1.04%) |
Jul 22, 2011 | 5.045 | 5.045 | 5.005 | 5.013 | 1,226,216 | +0.00(+0.00%) |
Jul 21, 2011 | 4.952 | 5.085 | 4.948 | 5.013 | 2,493,986 | +0.07(+1.38%) |
Jul 20, 2011 | 4.932 | 4.944 | 4.880 | 4.944 | 1,074,601 | +0.03(+0.57%) |
Jul 19, 2011 | 4.864 | 4.924 | 4.852 | 4.916 | 1,420,628 | +0.10(+2.00%) |
Jul 18, 2011 | 4.852 | 4.876 | 4.772 | 4.820 | 1,141,514 | -0.05(-1.07%) |
Jul 15, 2011 | 4.820 | 4.892 | 4.816 | 4.872 | 1,737,299 | +0.06(+1.17%) |
Jul 14, 2011 | 4.856 | 4.856 | 4.800 | 4.816 | 2,604,550 | -0.01(-0.17%) |
Jul 13, 2011 | 4.904 | 4.904 | 4.816 | 4.824 | 2,076,570 | -0.06(-1.23%) |
Jul 12, 2011 | 4.840 | 4.940 | 4.836 | 4.884 | 3,383,130 | +0.02(+0.50%) |
Jul 11, 2011 | 4.876 | 4.900 | 4.824 | 4.860 | 2,011,110 | -0.07(-1.39%) |
Jul 08, 2011 | 4.828 | 4.940 | 4.820 | 4.928 | 2,232,195 | +0.05(+0.99%) |
Jul 07, 2011 | 4.840 | 4.892 | 4.796 | 4.880 | 1,822,140 | +0.08(+1.59%) |
Jul 06, 2011 | 4.703 | 4.804 | 4.671 | 4.804 | 1,705,111 | +0.09(+1.96%) |
Jul 05, 2011 | 4.703 | 4.715 | 4.663 | 4.711 | 4,606,003 | +0.03(+0.60%) |
Jul 01, 2011 | 4.635 | 4.695 | 4.623 | 4.683 | 2,949,099 | +0.06(+1.30%) |
Jun 30, 2011 | 4.643 | 4.655 | 4.603 | 4.623 | 2,204,719 | -0.01(-0.17%) |
Jun 29, 2011 | 4.607 | 4.651 | 4.607 | 4.631 | 2,086,317 | +0.03(+0.70%) |
Jun 28, 2011 | 4.611 | 4.643 | 4.506 | 4.599 | 3,001,231 | -0.00(-0.09%) |
Jun 27, 2011 | 4.571 | 4.631 | 4.567 | 4.603 | 2,027,471 | +0.04(+0.88%) |
Jun 24, 2011 | 4.579 | 4.619 | 4.542 | 4.563 | 2,059,552 | -0.01(-0.26%) |
Jun 23, 2011 | 4.603 | 4.615 | 4.522 | 4.575 | 2,897,207 | -0.08(-1.73%) |
Jun 22, 2011 | 4.687 | 4.715 | 4.655 | 4.655 | 1,762,805 | -0.04(-0.77%) |
Jun 21, 2011 | 4.659 | 4.699 | 4.631 | 4.691 | 2,571,086 | +0.07(+1.48%) |
Jun 20, 2011 | 4.637 | 4.639 | 4.607 | 4.623 | 2,547,523 | +0.05(+1.14%) |
Jun 17, 2011 | 4.603 | 4.607 | 4.538 | 4.571 | 3,836,987 | +0.00(+0.09%) |
Jun 16, 2011 | 4.518 | 4.583 | 4.502 | 4.567 | 3,999,200 | +0.05(+1.16%) |
Jun 15, 2011 | 4.603 | 4.615 | 4.482 | 4.514 | 2,874,107 | -0.11(-2.43%) |
Jun 14, 2011 | 4.599 | 4.643 | 4.583 | 4.627 | 2,155,456 | +0.06(+1.41%) |
Jun 13, 2011 | 4.519 | 4.602 | 4.515 | 4.563 | 2,035,656 | +0.05(+1.14%) |
Jun 10, 2011 | 4.582 | 4.584 | 4.484 | 4.511 | 2,218,573 | -0.09(-1.89%) |
Jun 09, 2011 | 4.689 | 4.689 | 4.598 | 4.598 | 1,092,420 | -0.07(-1.52%) |
Jun 08, 2011 | 4.661 | 4.736 | 4.645 | 4.669 | 1,971,822 | -0.01(-0.25%) |
Jun 07, 2011 | 4.661 | 4.724 | 4.642 | 4.681 | 1,138,395 | +0.04(+0.94%) |
Jun 06, 2011 | 4.661 | 4.685 | 4.630 | 4.638 | 1,504,445 | -0.02(-0.34%) |