Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 4.334 | 4.358 | 4.249 | 4.285 | 2,393,055 | -0.02(-0.47%) |
Aug 30, 2011 | 4.241 | 4.334 | 4.169 | 4.305 | 1,567,017 | +0.05(+1.13%) |
Aug 29, 2011 | 4.145 | 4.257 | 4.133 | 4.257 | 1,905,938 | +0.17(+4.22%) |
Aug 26, 2011 | 3.973 | 4.089 | 3.893 | 4.085 | 1,758,666 | +0.08(+2.00%) |
Aug 25, 2011 | 4.093 | 4.177 | 3.960 | 4.005 | 1,777,706 | -0.08(-2.06%) |
Aug 24, 2011 | 4.037 | 4.121 | 3.973 | 4.089 | 1,891,545 | +0.04(+0.89%) |
Aug 23, 2011 | 3.925 | 4.053 | 3.873 | 4.053 | 1,843,708 | +0.16(+4.01%) |
Aug 22, 2011 | 4.009 | 4.021 | 3.828 | 3.897 | 1,606,502 | +0.00(+0.00%) |
Aug 19, 2011 | 3.852 | 3.993 | 3.812 | 3.897 | 2,496,963 | -0.02(-0.41%) |
Aug 18, 2011 | 4.025 | 4.025 | 3.881 | 3.913 | 3,153,596 | -0.21(-5.15%) |
Aug 17, 2011 | 4.109 | 4.173 | 4.065 | 4.125 | 1,670,556 | +0.03(+0.78%) |
Aug 16, 2011 | 4.129 | 4.141 | 4.049 | 4.093 | 2,243,630 | -0.09(-2.11%) |
Aug 15, 2011 | 4.049 | 4.181 | 4.033 | 4.181 | 1,845,781 | +0.18(+4.51%) |
Aug 12, 2011 | 4.025 | 4.085 | 3.937 | 4.001 | 1,720,363 | +0.03(+0.81%) |
Aug 11, 2011 | 3.736 | 4.053 | 3.728 | 3.969 | 3,472,778 | +0.23(+6.22%) |
Aug 10, 2011 | 3.808 | 3.949 | 3.692 | 3.736 | 5,650,694 | -0.18(-4.61%) |
Aug 09, 2011 | 3.861 | 3.921 | 3.512 | 3.917 | 6,045,557 | +0.34(+9.53%) |
Aug 08, 2011 | 3.861 | 3.925 | 3.572 | 3.576 | 5,606,978 | -0.44(-11.07%) |
Aug 05, 2011 | 4.261 | 4.261 | 3.917 | 4.021 | 4,933,563 | -0.20(-4.66%) |
Aug 04, 2011 | 4.249 | 4.446 | 4.029 | 4.217 | 4,582,506 | -0.26(-5.73%) |
Aug 03, 2011 | 4.474 | 4.506 | 4.289 | 4.474 | 2,732,583 | +0.00(+0.00%) |
Aug 02, 2011 | 4.606 | 4.618 | 4.470 | 4.474 | 2,506,949 | -0.16(-3.38%) |
Aug 01, 2011 | 4.783 | 4.791 | 4.570 | 4.630 | 3,316,780 | -0.08(-1.79%) |
Jul 29, 2011 | 4.646 | 4.728 | 4.590 | 4.714 | 1,930,636 | +0.01(+0.26%) |
Jul 28, 2011 | 4.779 | 4.791 | 4.666 | 4.702 | 2,933,681 | -0.08(-1.59%) |
Jul 27, 2011 | 4.911 | 4.935 | 4.762 | 4.779 | 4,049,390 | -0.18(-3.64%) |
Jul 26, 2011 | 4.947 | 4.991 | 4.911 | 4.959 | 1,288,270 | +0.01(+0.24%) |
Jul 25, 2011 | 4.971 | 5.007 | 4.931 | 4.947 | 1,699,891 | -0.05(-1.04%) |
Jul 22, 2011 | 5.031 | 5.031 | 4.991 | 4.999 | 1,229,587 | +0.00(+0.00%) |
Jul 21, 2011 | 4.939 | 5.071 | 4.935 | 4.999 | 2,500,842 | +0.07(+1.38%) |
Jul 20, 2011 | 4.919 | 4.931 | 4.867 | 4.931 | 1,077,555 | +0.03(+0.57%) |
Jul 19, 2011 | 4.851 | 4.911 | 4.839 | 4.903 | 1,424,534 | +0.10(+2.00%) |
Jul 18, 2011 | 4.839 | 4.863 | 4.758 | 4.807 | 1,144,652 | -0.05(-1.07%) |
Jul 15, 2011 | 4.807 | 4.879 | 4.803 | 4.859 | 1,742,075 | +0.06(+1.17%) |
Jul 14, 2011 | 4.843 | 4.843 | 4.787 | 4.803 | 2,611,710 | -0.01(-0.17%) |
Jul 13, 2011 | 4.891 | 4.891 | 4.803 | 4.811 | 2,082,279 | -0.06(-1.23%) |
Jul 12, 2011 | 4.827 | 4.927 | 4.823 | 4.871 | 3,392,431 | +0.02(+0.50%) |
Jul 11, 2011 | 4.863 | 4.887 | 4.811 | 4.847 | 2,016,639 | -0.07(-1.39%) |
Jul 08, 2011 | 4.815 | 4.927 | 4.807 | 4.915 | 2,238,332 | +0.05(+0.99%) |
Jul 07, 2011 | 4.827 | 4.879 | 4.783 | 4.867 | 1,827,150 | +0.08(+1.59%) |
Jul 06, 2011 | 4.690 | 4.791 | 4.658 | 4.791 | 1,709,799 | +0.09(+1.96%) |
Jul 05, 2011 | 4.690 | 4.702 | 4.650 | 4.698 | 4,618,666 | +0.03(+0.60%) |
Jul 01, 2011 | 4.622 | 4.682 | 4.610 | 4.670 | 2,957,207 | +0.06(+1.30%) |
Jun 30, 2011 | 4.630 | 4.642 | 4.591 | 4.610 | 2,210,780 | -0.01(-0.17%) |
Jun 29, 2011 | 4.594 | 4.638 | 4.594 | 4.618 | 2,092,052 | +0.03(+0.70%) |
Jun 28, 2011 | 4.598 | 4.630 | 4.494 | 4.586 | 3,009,482 | -0.00(-0.09%) |
Jun 27, 2011 | 4.558 | 4.618 | 4.554 | 4.590 | 2,033,045 | +0.04(+0.88%) |
Jun 24, 2011 | 4.566 | 4.606 | 4.530 | 4.550 | 2,065,214 | -0.01(-0.26%) |
Jun 23, 2011 | 4.590 | 4.602 | 4.510 | 4.562 | 2,905,172 | -0.08(-1.73%) |
Jun 22, 2011 | 4.674 | 4.702 | 4.642 | 4.642 | 1,767,651 | -0.04(-0.77%) |
Jun 21, 2011 | 4.646 | 4.686 | 4.618 | 4.678 | 2,578,154 | +0.07(+1.48%) |
Jun 20, 2011 | 4.624 | 4.626 | 4.594 | 4.610 | 2,554,526 | +0.05(+1.14%) |
Jun 17, 2011 | 4.590 | 4.594 | 4.526 | 4.558 | 3,847,536 | +0.00(+0.09%) |
Jun 16, 2011 | 4.506 | 4.570 | 4.490 | 4.554 | 4,010,194 | +0.05(+1.16%) |
Jun 15, 2011 | 4.590 | 4.602 | 4.470 | 4.502 | 2,882,008 | -0.11(-2.43%) |
Jun 14, 2011 | 4.586 | 4.630 | 4.570 | 4.614 | 2,161,382 | +0.06(+1.41%) |
Jun 13, 2011 | 4.507 | 4.589 | 4.503 | 4.550 | 2,041,252 | +0.05(+1.14%) |
Jun 10, 2011 | 4.570 | 4.571 | 4.471 | 4.499 | 2,224,673 | -0.09(-1.89%) |
Jun 09, 2011 | 4.676 | 4.676 | 4.585 | 4.585 | 1,095,424 | -0.07(-1.52%) |
Jun 08, 2011 | 4.649 | 4.723 | 4.633 | 4.656 | 1,977,242 | -0.01(-0.25%) |
Jun 07, 2011 | 4.649 | 4.712 | 4.629 | 4.668 | 1,141,524 | +0.04(+0.94%) |
Jun 06, 2011 | 4.649 | 4.672 | 4.617 | 4.625 | 1,508,581 | -0.02(-0.34%) |