Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 5.012 | 5.195 | 4.869 | 4.943 | 997,367 | +0.01(+0.18%) |
Aug 30, 2011 | 4.995 | 5.012 | 4.752 | 4.934 | 893,130 | -0.14(-2.74%) |
Aug 29, 2011 | 4.726 | 5.073 | 4.639 | 5.073 | 998,333 | +0.43(+9.36%) |
Aug 26, 2011 | 4.482 | 4.691 | 4.387 | 4.639 | 1,485,383 | +0.08(+1.71%) |
Aug 25, 2011 | 4.917 | 4.951 | 4.552 | 4.561 | 1,218,997 | -0.26(-5.41%) |
Aug 24, 2011 | 4.578 | 4.891 | 4.465 | 4.821 | 1,676,361 | +0.23(+4.91%) |
Aug 23, 2011 | 4.395 | 4.604 | 4.204 | 4.595 | 1,485,469 | +0.25(+5.80%) |
Aug 22, 2011 | 4.196 | 4.430 | 4.144 | 4.343 | 2,170,845 | +0.30(+7.30%) |
Aug 19, 2011 | 4.117 | 4.317 | 3.909 | 4.048 | 1,648,877 | -0.21(-4.90%) |
Aug 18, 2011 | 4.465 | 4.500 | 4.178 | 4.256 | 1,555,225 | -0.43(-9.09%) |
Aug 17, 2011 | 5.004 | 5.004 | 4.639 | 4.682 | 881,697 | -0.27(-5.44%) |
Aug 16, 2011 | 4.977 | 5.082 | 4.856 | 4.951 | 851,692 | -0.10(-2.06%) |
Aug 15, 2011 | 4.943 | 5.099 | 4.847 | 5.056 | 1,401,937 | +0.21(+4.30%) |
Aug 12, 2011 | 4.812 | 5.151 | 4.726 | 4.847 | 2,387,485 | +0.09(+1.82%) |
Aug 11, 2011 | 4.204 | 4.865 | 4.196 | 4.760 | 2,295,515 | +0.61(+14.64%) |
Aug 10, 2011 | 4.352 | 4.439 | 4.057 | 4.152 | 2,600,323 | -0.33(-7.36%) |
Aug 09, 2011 | 4.526 | 4.847 | 4.074 | 4.482 | 3,269,052 | +0.15(+3.41%) |
Aug 08, 2011 | 4.526 | 4.656 | 4.178 | 4.335 | 5,769,565 | -0.43(-8.94%) |
Aug 05, 2011 | 5.334 | 5.386 | 4.617 | 4.760 | 5,770,775 | -0.46(-8.82%) |
Aug 04, 2011 | 5.447 | 5.533 | 5.195 | 5.221 | 4,073,023 | -0.35(-6.24%) |
Aug 03, 2011 | 5.985 | 5.985 | 5.169 | 5.568 | 9,461,893 | -0.39(-6.56%) |
Aug 02, 2011 | 6.393 | 6.441 | 5.950 | 5.959 | 2,810,997 | -0.47(-7.30%) |
Aug 01, 2011 | 6.671 | 6.715 | 6.376 | 6.428 | 2,019,535 | -0.10(-1.46%) |
Jul 29, 2011 | 6.454 | 6.619 | 6.246 | 6.524 | 1,595,046 | -0.03(-0.53%) |
Jul 28, 2011 | 6.611 | 6.862 | 6.532 | 6.558 | 1,192,106 | -0.03(-0.40%) |
Jul 27, 2011 | 7.036 | 7.036 | 6.419 | 6.585 | 2,628,071 | -0.54(-7.56%) |
Jul 26, 2011 | 7.340 | 7.375 | 7.106 | 7.123 | 976,830 | -0.22(-2.96%) |
Jul 25, 2011 | 7.418 | 7.592 | 7.332 | 7.340 | 573,230 | -0.17(-2.31%) |
Jul 22, 2011 | 7.557 | 7.575 | 7.505 | 7.514 | 691,679 | -0.01(-0.12%) |
Jul 21, 2011 | 7.557 | 7.714 | 7.462 | 7.523 | 802,795 | +0.01(+0.12%) |
Jul 20, 2011 | 7.314 | 7.618 | 7.306 | 7.514 | 983,864 | +0.14(+1.88%) |
Jul 19, 2011 | 7.375 | 7.488 | 6.767 | 7.375 | 3,869,692 | +0.07(+0.95%) |
Jul 18, 2011 | 7.462 | 7.531 | 7.028 | 7.306 | 2,481,822 | -0.18(-2.44%) |
Jul 15, 2011 | 7.610 | 7.644 | 7.436 | 7.488 | 913,282 | -0.07(-0.92%) |
Jul 14, 2011 | 7.931 | 7.948 | 7.531 | 7.557 | 976,533 | -0.32(-4.08%) |
Jul 13, 2011 | 7.688 | 7.940 | 7.679 | 7.879 | 884,593 | +0.27(+3.54%) |
Jul 12, 2011 | 7.636 | 7.835 | 7.575 | 7.610 | 895,869 | -0.07(-0.90%) |
Jul 11, 2011 | 8.061 | 8.087 | 7.531 | 7.679 | 1,626,145 | -0.53(-6.46%) |
Jul 08, 2011 | 8.157 | 8.226 | 8.027 | 8.209 | 724,477 | -0.13(-1.56%) |
Jul 07, 2011 | 8.357 | 8.496 | 8.252 | 8.339 | 1,056,828 | +0.13(+1.59%) |
Jul 06, 2011 | 8.270 | 8.278 | 8.087 | 8.209 | 687,725 | -0.07(-0.84%) |
Jul 05, 2011 | 8.426 | 8.470 | 8.235 | 8.278 | 770,632 | -0.11(-1.35%) |
Jul 01, 2011 | 8.131 | 8.478 | 8.000 | 8.391 | 997,232 | +0.25(+3.09%) |
Jun 30, 2011 | 7.922 | 8.261 | 7.888 | 8.139 | 1,163,590 | +0.27(+3.42%) |
Jun 29, 2011 | 8.053 | 8.079 | 7.818 | 7.870 | 1,080,478 | -0.10(-1.31%) |
Jun 28, 2011 | 7.922 | 8.053 | 7.870 | 7.974 | 755,026 | +0.12(+1.55%) |
Jun 27, 2011 | 7.731 | 7.870 | 7.662 | 7.853 | 880,271 | +0.14(+1.80%) |
Jun 24, 2011 | 7.948 | 7.983 | 7.688 | 7.714 | 1,908,699 | -0.21(-2.63%) |
Jun 23, 2011 | 7.801 | 7.940 | 7.636 | 7.922 | 1,202,924 | -0.03(-0.44%) |
Jun 22, 2011 | 7.879 | 8.270 | 7.853 | 7.957 | 1,133,825 | +0.01(+0.11%) |
Jun 21, 2011 | 7.740 | 8.070 | 7.705 | 7.948 | 1,023,788 | +0.31(+4.10%) |
Jun 20, 2011 | 7.701 | 7.701 | 7.601 | 7.636 | 1,011,055 | -0.01(-0.11%) |
Jun 17, 2011 | 7.914 | 7.948 | 7.575 | 7.644 | 1,358,679 | -0.15(-1.90%) |
Jun 16, 2011 | 7.957 | 8.070 | 7.644 | 7.792 | 1,499,690 | -0.12(-1.54%) |
Jun 15, 2011 | 7.896 | 8.122 | 7.783 | 7.914 | 1,486,269 | -0.10(-1.30%) |
Jun 14, 2011 | 7.775 | 8.079 | 7.697 | 8.018 | 1,417,840 | +0.39(+5.13%) |
Jun 13, 2011 | 7.922 | 8.096 | 7.549 | 7.627 | 2,054,034 | +0.22(+2.93%) |
Jun 10, 2011 | 7.731 | 7.749 | 7.340 | 7.410 | 1,358,781 | -0.37(-4.80%) |
Jun 09, 2011 | 7.670 | 7.914 | 7.601 | 7.783 | 783,767 | +0.14(+1.82%) |
Jun 08, 2011 | 7.740 | 7.749 | 7.601 | 7.644 | 1,424,373 | -0.15(-1.90%) |
Jun 07, 2011 | 7.783 | 7.922 | 7.783 | 7.792 | 1,006,868 | +0.07(+0.90%) |
Jun 06, 2011 | 7.896 | 7.914 | 7.714 | 7.722 | 1,120,004 | -0.17(-2.20%) |