Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 5.202 | 5.250 | 5.029 | 5.154 | 17,365,996 | -0.01(-0.12%) |
Aug 30, 2011 | 5.059 | 5.238 | 5.024 | 5.160 | 10,890,512 | +0.05(+1.05%) |
Aug 29, 2011 | 4.993 | 5.142 | 4.980 | 5.107 | 16,785,024 | +0.17(+3.39%) |
Aug 26, 2011 | 4.784 | 4.957 | 4.671 | 4.939 | 12,501,544 | +0.10(+1.97%) |
Aug 25, 2011 | 4.963 | 5.005 | 4.760 | 4.844 | 24,730,622 | -0.14(-2.87%) |
Aug 24, 2011 | 5.047 | 5.154 | 4.874 | 4.987 | 17,088,406 | -0.04(-0.71%) |
Aug 23, 2011 | 4.772 | 5.047 | 4.754 | 5.023 | 17,785,462 | +0.31(+6.59%) |
Aug 22, 2011 | 4.886 | 4.898 | 4.712 | 4.712 | 16,645,047 | +0.04(+0.77%) |
Aug 19, 2011 | 4.688 | 4.903 | 4.659 | 4.677 | 19,886,324 | +0.01(+0.26%) |
Aug 18, 2011 | 4.730 | 4.766 | 4.569 | 4.665 | 18,825,468 | -0.27(-5.56%) |
Aug 17, 2011 | 4.880 | 4.951 | 4.790 | 4.939 | 13,292,653 | +0.08(+1.60%) |
Aug 16, 2011 | 4.898 | 4.939 | 4.778 | 4.862 | 17,209,728 | -0.18(-3.60%) |
Aug 15, 2011 | 5.037 | 5.198 | 4.937 | 5.043 | 25,437,778 | +0.15(+3.16%) |
Aug 12, 2011 | 4.717 | 4.984 | 4.610 | 4.889 | 28,744,692 | +0.26(+5.64%) |
Aug 11, 2011 | 4.302 | 4.699 | 4.201 | 4.628 | 21,934,478 | +0.42(+10.01%) |
Aug 10, 2011 | 4.195 | 4.343 | 4.076 | 4.207 | 24,532,478 | -0.11(-2.61%) |
Aug 09, 2011 | 4.409 | 4.325 | 3.934 | 4.320 | 20,576,200 | +0.27(+6.59%) |
Aug 08, 2011 | 4.409 | 4.426 | 4.047 | 4.053 | 24,468,514 | -0.62(-13.21%) |
Aug 05, 2011 | 4.616 | 4.753 | 4.379 | 4.670 | 32,240,388 | +0.08(+1.81%) |
Aug 04, 2011 | 4.931 | 4.943 | 4.581 | 4.587 | 25,159,152 | -0.49(-9.70%) |
Aug 03, 2011 | 5.115 | 5.132 | 4.883 | 5.079 | 22,531,928 | -0.08(-1.61%) |
Aug 02, 2011 | 5.411 | 5.429 | 5.162 | 5.162 | 12,780,213 | -0.23(-4.18%) |
Aug 01, 2011 | 5.477 | 5.488 | 5.316 | 5.388 | 11,363,295 | -0.02(-0.44%) |
Jul 29, 2011 | 5.429 | 5.542 | 5.299 | 5.411 | 24,896,328 | -0.05(-0.98%) |
Jul 28, 2011 | 5.500 | 5.548 | 5.459 | 5.465 | 9,332,919 | +0.01(+0.22%) |
Jul 27, 2011 | 5.483 | 5.518 | 5.352 | 5.453 | 14,587,893 | -0.09(-1.61%) |
Jul 26, 2011 | 5.666 | 5.672 | 5.488 | 5.542 | 13,271,145 | -0.13(-2.30%) |
Jul 25, 2011 | 5.631 | 5.699 | 5.595 | 5.672 | 6,365,467 | -0.04(-0.73%) |
Jul 22, 2011 | 5.815 | 5.827 | 5.649 | 5.714 | 9,523,952 | -0.07(-1.23%) |
Jul 21, 2011 | 5.625 | 5.818 | 5.566 | 5.785 | 17,440,296 | +0.24(+4.39%) |
Jul 20, 2011 | 5.613 | 5.643 | 5.506 | 5.542 | 9,077,642 | +0.02(+0.32%) |
Jul 19, 2011 | 5.542 | 5.589 | 5.405 | 5.524 | 13,666,496 | +0.05(+0.87%) |
Jul 18, 2011 | 5.524 | 5.566 | 5.465 | 5.477 | 13,329,653 | -0.15(-2.74%) |
Jul 15, 2011 | 5.773 | 5.791 | 5.583 | 5.631 | 15,530,272 | -0.11(-1.86%) |
Jul 14, 2011 | 5.910 | 5.910 | 5.702 | 5.738 | 11,134,354 | -0.12(-2.13%) |
Jul 13, 2011 | 5.922 | 5.975 | 5.815 | 5.862 | 12,338,240 | -0.02(-0.30%) |
Jul 12, 2011 | 5.981 | 6.076 | 5.844 | 5.880 | 15,731,316 | -0.17(-2.84%) |
Jul 11, 2011 | 6.153 | 6.153 | 6.014 | 6.052 | 11,011,502 | -0.26(-4.05%) |
Jul 08, 2011 | 6.319 | 6.343 | 6.212 | 6.307 | 9,214,694 | -0.07(-1.02%) |
Jul 07, 2011 | 6.444 | 6.515 | 6.373 | 6.373 | 8,899,185 | +0.02(+0.28%) |
Jul 06, 2011 | 6.337 | 6.361 | 6.248 | 6.355 | 10,949,420 | -0.05(-0.83%) |
Jul 05, 2011 | 6.509 | 6.551 | 6.378 | 6.408 | 11,730,697 | -0.03(-0.46%) |
Jul 01, 2011 | 6.189 | 6.491 | 6.150 | 6.438 | 15,200,974 | +0.20(+3.14%) |
Jun 30, 2011 | 6.212 | 6.289 | 6.177 | 6.242 | 10,305,175 | +0.08(+1.35%) |
Jun 29, 2011 | 6.017 | 6.236 | 5.945 | 6.159 | 14,752,849 | +0.21(+3.59%) |
Jun 28, 2011 | 5.839 | 6.005 | 5.839 | 5.945 | 11,967,451 | +0.14(+2.35%) |
Jun 27, 2011 | 5.767 | 5.821 | 5.714 | 5.809 | 9,644,755 | +0.07(+1.14%) |
Jun 24, 2011 | 5.874 | 5.916 | 5.732 | 5.744 | 13,019,060 | -0.07(-1.12%) |
Jun 23, 2011 | 5.785 | 5.841 | 5.690 | 5.809 | 13,823,608 | -0.09(-1.61%) |
Jun 22, 2011 | 5.910 | 5.963 | 5.880 | 5.904 | 7,266,419 | -0.02(-0.30%) |
Jun 21, 2011 | 5.874 | 5.945 | 5.833 | 5.922 | 8,059,937 | +0.03(+0.50%) |
Jun 20, 2011 | 5.939 | 5.957 | 5.868 | 5.892 | 10,071,788 | -0.02(-0.30%) |
Jun 17, 2011 | 6.034 | 6.076 | 5.844 | 5.910 | 18,970,528 | -0.07(-1.09%) |
Jun 16, 2011 | 6.076 | 6.123 | 5.898 | 5.975 | 12,441,308 | -0.15(-2.42%) |
Jun 15, 2011 | 6.064 | 6.171 | 6.064 | 6.123 | 15,193,102 | -0.06(-0.96%) |
Jun 14, 2011 | 6.200 | 6.230 | 6.117 | 6.183 | 10,847,097 | +0.06(+0.97%) |
Jun 13, 2011 | 6.117 | 6.165 | 6.058 | 6.123 | 8,299,472 | -0.03(-0.48%) |
Jun 10, 2011 | 6.200 | 6.242 | 6.100 | 6.153 | 9,694,826 | -0.09(-1.43%) |
Jun 09, 2011 | 6.189 | 6.295 | 6.153 | 6.242 | 12,262,695 | +0.05(+0.77%) |
Jun 08, 2011 | 6.242 | 6.260 | 6.104 | 6.195 | 11,639,295 | -0.01(-0.19%) |
Jun 07, 2011 | 6.218 | 6.325 | 6.177 | 6.206 | 11,680,882 | +0.03(+0.48%) |
Jun 06, 2011 | 6.337 | 6.373 | 6.129 | 6.177 | 13,258,371 | -0.23(-3.52%) |