Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 3.970 | 4.096 | 3.950 | 4.027 | 890,259 | +0.09(+2.20%) |
Aug 30, 2011 | 4.037 | 4.037 | 3.893 | 3.941 | 492,911 | -0.14(-3.54%) |
Aug 29, 2011 | 3.864 | 4.114 | 3.854 | 4.085 | 624,463 | +0.28(+7.34%) |
Aug 26, 2011 | 3.777 | 3.902 | 3.748 | 3.806 | 545,800 | +0.02(+0.51%) |
Aug 25, 2011 | 4.037 | 4.084 | 3.777 | 3.787 | 501,013 | -0.18(-4.61%) |
Aug 24, 2011 | 3.999 | 4.018 | 3.921 | 3.970 | 279,140 | -0.02(-0.48%) |
Aug 23, 2011 | 3.931 | 4.008 | 3.854 | 3.989 | 719,670 | +0.16(+4.28%) |
Aug 22, 2011 | 3.989 | 4.047 | 3.787 | 3.825 | 484,703 | -0.04(-1.00%) |
Aug 19, 2011 | 3.873 | 4.037 | 3.777 | 3.864 | 763,533 | -0.08(-1.96%) |
Aug 18, 2011 | 4.095 | 4.143 | 3.921 | 3.941 | 569,542 | -0.24(-5.76%) |
Aug 17, 2011 | 3.979 | 4.201 | 3.979 | 4.182 | 491,148 | +0.27(+6.90%) |
Aug 16, 2011 | 3.931 | 3.999 | 3.854 | 3.912 | 335,865 | -0.05(-1.22%) |
Aug 15, 2011 | 3.864 | 4.047 | 3.864 | 3.960 | 374,099 | +0.13(+3.53%) |
Aug 12, 2011 | 3.835 | 3.921 | 3.758 | 3.825 | 390,352 | +0.04(+1.02%) |
Aug 11, 2011 | 3.748 | 3.854 | 3.690 | 3.787 | 589,180 | +0.09(+2.34%) |
Aug 10, 2011 | 4.172 | 4.172 | 3.681 | 3.700 | 859,322 | -0.28(-7.02%) |
Aug 09, 2011 | 3.921 | 4.008 | 3.788 | 3.979 | 1,943,698 | +0.25(+6.72%) |
Aug 08, 2011 | 4.018 | 4.047 | 3.714 | 3.729 | 1,298,370 | -0.36(-8.73%) |
Aug 05, 2011 | 4.085 | 4.201 | 3.931 | 4.085 | 800,387 | +0.04(+0.95%) |
Aug 04, 2011 | 4.162 | 4.162 | 4.018 | 4.047 | 1,156,709 | -0.14(-3.45%) |
Aug 03, 2011 | 4.355 | 4.423 | 4.095 | 4.191 | 1,168,813 | -0.14(-3.33%) |
Aug 02, 2011 | 4.529 | 4.567 | 4.326 | 4.336 | 1,006,589 | -0.23(-5.06%) |
Aug 01, 2011 | 4.606 | 4.663 | 4.529 | 4.567 | 658,389 | +0.04(+0.85%) |
Jul 29, 2011 | 4.577 | 4.663 | 4.480 | 4.529 | 827,546 | -0.09(-1.88%) |
Jul 28, 2011 | 4.644 | 4.798 | 4.557 | 4.615 | 1,035,627 | -0.01(-0.21%) |
Jul 27, 2011 | 5.010 | 5.010 | 4.586 | 4.625 | 1,596,177 | -0.40(-7.87%) |
Jul 26, 2011 | 4.952 | 5.068 | 4.952 | 5.020 | 564,606 | +0.08(+1.56%) |
Jul 25, 2011 | 5.001 | 5.058 | 4.856 | 4.943 | 1,188,233 | -0.13(-2.47%) |
Jul 22, 2011 | 5.068 | 5.107 | 5.030 | 5.068 | 300,018 | -0.04(-0.75%) |
Jul 21, 2011 | 5.058 | 5.126 | 4.981 | 5.107 | 375,677 | +0.08(+1.53%) |
Jul 20, 2011 | 5.078 | 5.107 | 4.981 | 5.030 | 524,457 | -0.05(-0.95%) |
Jul 19, 2011 | 5.145 | 5.221 | 4.914 | 5.078 | 651,336 | -0.05(-0.94%) |
Jul 18, 2011 | 5.213 | 5.241 | 5.058 | 5.126 | 476,379 | -0.09(-1.66%) |
Jul 15, 2011 | 5.328 | 5.405 | 5.155 | 5.213 | 1,026,641 | -0.09(-1.64%) |
Jul 14, 2011 | 5.482 | 5.569 | 5.299 | 5.299 | 521,489 | -0.18(-3.34%) |
Jul 13, 2011 | 5.569 | 5.665 | 5.434 | 5.482 | 438,153 | -0.05(-0.87%) |
Jul 12, 2011 | 5.559 | 5.617 | 5.463 | 5.531 | 381,103 | -0.07(-1.20%) |
Jul 11, 2011 | 5.665 | 5.685 | 5.550 | 5.598 | 320,933 | -0.13(-2.19%) |
Jul 08, 2011 | 5.868 | 5.868 | 5.627 | 5.723 | 423,177 | -0.01(-0.17%) |
Jul 07, 2011 | 5.559 | 5.752 | 5.492 | 5.733 | 1,032,107 | +0.17(+3.12%) |
Jul 06, 2011 | 5.531 | 5.588 | 5.405 | 5.559 | 467,975 | +0.09(+1.58%) |
Jul 05, 2011 | 5.791 | 5.791 | 5.405 | 5.473 | 810,769 | -0.22(-3.89%) |
Jul 01, 2011 | 5.521 | 5.694 | 5.511 | 5.694 | 476,212 | +0.20(+3.68%) |
Jun 30, 2011 | 5.646 | 5.752 | 5.434 | 5.492 | 753,832 | -0.15(-2.73%) |
Jun 29, 2011 | 5.839 | 5.877 | 5.637 | 5.646 | 442,110 | -0.17(-2.98%) |
Jun 28, 2011 | 5.810 | 5.829 | 5.588 | 5.820 | 777,344 | +0.05(+0.83%) |
Jun 27, 2011 | 5.637 | 5.829 | 5.579 | 5.771 | 693,577 | +0.24(+4.36%) |
Jun 24, 2011 | 5.656 | 5.656 | 5.434 | 5.531 | 1,101,940 | -0.11(-1.88%) |
Jun 23, 2011 | 5.434 | 5.656 | 5.415 | 5.637 | 562,138 | +0.15(+2.81%) |
Jun 22, 2011 | 5.502 | 5.531 | 5.434 | 5.482 | 316,685 | -0.04(-0.70%) |
Jun 21, 2011 | 5.463 | 5.627 | 5.396 | 5.521 | 389,601 | +0.07(+1.24%) |
Jun 20, 2011 | 5.405 | 5.478 | 5.251 | 5.453 | 396,911 | +0.19(+3.66%) |
Jun 17, 2011 | 5.290 | 5.453 | 5.251 | 5.261 | 574,960 | -0.01(-0.18%) |
Jun 16, 2011 | 5.270 | 5.319 | 5.203 | 5.270 | 263,498 | +0.02(+0.37%) |
Jun 15, 2011 | 5.270 | 5.338 | 5.164 | 5.251 | 298,650 | -0.06(-1.09%) |
Jun 14, 2011 | 5.280 | 5.425 | 5.203 | 5.309 | 318,090 | +0.07(+1.29%) |
Jun 13, 2011 | 5.319 | 5.367 | 5.222 | 5.242 | 375,097 | -0.08(-1.45%) |
Jun 10, 2011 | 5.290 | 5.367 | 5.251 | 5.319 | 442,895 | -0.02(-0.36%) |
Jun 09, 2011 | 5.299 | 5.376 | 5.299 | 5.338 | 277,411 | +0.05(+0.91%) |
Jun 08, 2011 | 5.270 | 5.357 | 5.242 | 5.290 | 395,667 | +0.00(+0.00%) |
Jun 07, 2011 | 5.270 | 5.309 | 5.222 | 5.290 | 434,332 | +0.08(+1.48%) |
Jun 06, 2011 | 5.309 | 5.357 | 5.213 | 5.213 | 752,069 | -0.12(-2.17%) |