Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 4.134 | 4.313 | 4.127 | 4.173 | 27,285,772 | +0.09(+2.29%) |
Aug 30, 2011 | 4.127 | 4.173 | 3.995 | 4.080 | 15,684,077 | -0.07(-1.69%) |
Aug 29, 2011 | 3.979 | 4.181 | 3.940 | 4.150 | 14,658,553 | +0.26(+6.80%) |
Aug 26, 2011 | 3.932 | 3.948 | 3.839 | 3.886 | 23,065,828 | -0.05(-1.38%) |
Aug 25, 2011 | 4.088 | 4.197 | 3.940 | 3.940 | 16,385,567 | -0.15(-3.61%) |
Aug 24, 2011 | 3.971 | 4.103 | 3.901 | 4.088 | 10,218,290 | +0.09(+2.14%) |
Aug 23, 2011 | 3.862 | 4.014 | 3.777 | 4.002 | 11,494,785 | +0.19(+5.10%) |
Aug 22, 2011 | 3.995 | 4.026 | 3.800 | 3.808 | 19,185,740 | -0.06(-1.61%) |
Aug 19, 2011 | 3.940 | 4.049 | 3.862 | 3.870 | 10,045,180 | -0.12(-3.11%) |
Aug 18, 2011 | 4.142 | 4.158 | 3.886 | 3.995 | 14,790,684 | -0.33(-7.72%) |
Aug 17, 2011 | 4.492 | 4.570 | 4.321 | 4.329 | 16,769,807 | -0.09(-1.94%) |
Aug 16, 2011 | 4.290 | 4.476 | 4.197 | 4.414 | 21,929,466 | +0.09(+2.16%) |
Aug 15, 2011 | 4.041 | 4.336 | 4.041 | 4.321 | 12,527,423 | +0.31(+7.75%) |
Aug 12, 2011 | 4.197 | 4.290 | 3.979 | 4.010 | 14,207,592 | -0.03(-0.77%) |
Aug 11, 2011 | 3.878 | 4.111 | 3.827 | 4.041 | 21,343,864 | +0.21(+5.48%) |
Aug 10, 2011 | 4.103 | 4.103 | 3.792 | 3.831 | 30,596,104 | -0.33(-8.02%) |
Aug 09, 2011 | 4.298 | 4.173 | 3.878 | 4.165 | 17,388,386 | +0.25(+6.35%) |
Aug 08, 2011 | 4.298 | 4.360 | 3.862 | 3.917 | 25,407,604 | -0.58(-12.80%) |
Aug 05, 2011 | 4.507 | 4.647 | 4.329 | 4.492 | 32,488,006 | +0.09(+2.12%) |
Aug 04, 2011 | 4.686 | 4.733 | 4.399 | 4.399 | 27,154,680 | -0.42(-8.71%) |
Aug 03, 2011 | 4.943 | 4.989 | 4.593 | 4.818 | 38,903,520 | -0.10(-2.05%) |
Aug 02, 2011 | 5.215 | 5.261 | 4.912 | 4.919 | 24,804,416 | -0.39(-7.32%) |
Aug 01, 2011 | 5.518 | 5.588 | 5.215 | 5.308 | 19,679,774 | -0.16(-2.98%) |
Jul 29, 2011 | 5.114 | 5.487 | 5.114 | 5.471 | 33,597,404 | +0.25(+4.76%) |
Jul 28, 2011 | 5.627 | 5.673 | 5.191 | 5.222 | 36,100,256 | -0.39(-6.93%) |
Jul 27, 2011 | 5.665 | 5.681 | 5.588 | 5.611 | 15,948,842 | -0.11(-1.90%) |
Jul 26, 2011 | 5.720 | 5.743 | 5.603 | 5.720 | 13,149,425 | +0.01(+0.14%) |
Jul 25, 2011 | 5.704 | 5.891 | 5.658 | 5.712 | 12,772,767 | -0.12(-2.00%) |
Jul 22, 2011 | 5.937 | 5.937 | 5.627 | 5.829 | 36,067,692 | -0.26(-4.34%) |
Jul 21, 2011 | 6.023 | 6.116 | 5.984 | 6.093 | 14,351,973 | +0.14(+2.35%) |
Jul 20, 2011 | 6.101 | 6.155 | 5.937 | 5.953 | 11,380,314 | -0.09(-1.54%) |
Jul 19, 2011 | 6.062 | 6.171 | 6.023 | 6.046 | 8,793,708 | +0.04(+0.65%) |
Jul 18, 2011 | 6.085 | 6.139 | 5.906 | 6.007 | 14,061,744 | -0.08(-1.28%) |
Jul 15, 2011 | 6.194 | 6.217 | 6.062 | 6.085 | 13,323,162 | -0.09(-1.39%) |
Jul 14, 2011 | 6.334 | 6.357 | 6.155 | 6.171 | 13,086,761 | -0.12(-1.85%) |
Jul 13, 2011 | 6.264 | 6.427 | 6.241 | 6.287 | 9,167,134 | +0.06(+1.00%) |
Jul 12, 2011 | 6.225 | 6.380 | 6.194 | 6.225 | 10,090,725 | -0.05(-0.74%) |
Jul 11, 2011 | 6.248 | 6.334 | 6.186 | 6.272 | 14,796,688 | -0.23(-3.58%) |
Jul 08, 2011 | 6.489 | 6.528 | 6.443 | 6.505 | 8,056,765 | -0.11(-1.65%) |
Jul 07, 2011 | 6.559 | 6.637 | 6.544 | 6.614 | 7,251,074 | +0.12(+1.79%) |
Jul 06, 2011 | 6.481 | 6.512 | 6.411 | 6.497 | 7,289,229 | -0.04(-0.59%) |
Jul 05, 2011 | 6.590 | 6.660 | 6.481 | 6.536 | 11,053,331 | -0.19(-2.89%) |
Jul 01, 2011 | 6.637 | 6.761 | 6.458 | 6.730 | 7,600,811 | +0.05(+0.70%) |
Jun 30, 2011 | 6.715 | 6.839 | 6.660 | 6.683 | 12,706,665 | -0.02(-0.35%) |
Jun 29, 2011 | 6.458 | 6.722 | 6.411 | 6.707 | 20,601,248 | +0.27(+4.23%) |
Jun 28, 2011 | 6.373 | 6.466 | 6.342 | 6.435 | 10,190,605 | +0.10(+1.60%) |
Jun 27, 2011 | 6.365 | 6.365 | 6.202 | 6.334 | 6,551,628 | +0.12(+1.88%) |
Jun 24, 2011 | 6.303 | 6.349 | 6.186 | 6.217 | 11,598,637 | -0.06(-0.99%) |
Jun 23, 2011 | 6.139 | 6.318 | 6.093 | 6.279 | 13,962,599 | +0.03(+0.50%) |
Jun 22, 2011 | 6.256 | 6.357 | 6.209 | 6.248 | 9,723,560 | -0.02(-0.37%) |
Jun 21, 2011 | 6.132 | 6.334 | 6.085 | 6.272 | 19,443,508 | +0.19(+3.07%) |
Jun 20, 2011 | 6.007 | 6.093 | 6.000 | 6.085 | 13,500,387 | +0.08(+1.29%) |
Jun 17, 2011 | 6.054 | 6.062 | 5.972 | 6.007 | 13,338,343 | +0.04(+0.65%) |
Jun 16, 2011 | 5.937 | 6.132 | 5.906 | 5.968 | 13,483,218 | -0.03(-0.52%) |
Jun 15, 2011 | 6.038 | 6.085 | 5.899 | 6.000 | 13,868,699 | -0.11(-1.78%) |
Jun 14, 2011 | 5.984 | 6.167 | 5.953 | 6.108 | 13,236,039 | +0.21(+3.56%) |
Jun 13, 2011 | 6.000 | 6.046 | 5.867 | 5.899 | 22,790,406 | -0.09(-1.56%) |
Jun 10, 2011 | 6.233 | 6.287 | 5.937 | 5.992 | 16,224,959 | -0.27(-4.34%) |
Jun 09, 2011 | 6.295 | 6.380 | 6.248 | 6.264 | 10,187,638 | -0.03(-0.49%) |
Jun 08, 2011 | 6.349 | 6.427 | 6.287 | 6.295 | 12,218,760 | -0.12(-1.94%) |
Jun 07, 2011 | 6.450 | 6.505 | 6.404 | 6.419 | 8,901,412 | +0.05(+0.73%) |
Jun 06, 2011 | 6.419 | 6.536 | 6.365 | 6.373 | 10,519,842 | -0.10(-1.56%) |