Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 4.486 | 4.544 | 4.423 | 4.496 | 493,639 | +0.02(+0.43%) |
Aug 30, 2011 | 4.442 | 4.503 | 4.392 | 4.477 | 465,541 | -0.00(-0.04%) |
Aug 29, 2011 | 4.329 | 4.478 | 4.325 | 4.478 | 419,491 | +0.20(+4.75%) |
Aug 26, 2011 | 4.212 | 4.339 | 4.048 | 4.275 | 326,838 | +0.02(+0.40%) |
Aug 25, 2011 | 4.440 | 4.457 | 4.231 | 4.258 | 360,687 | -0.15(-3.35%) |
Aug 24, 2011 | 4.337 | 4.463 | 4.266 | 4.406 | 355,115 | +0.05(+1.14%) |
Aug 23, 2011 | 4.222 | 4.394 | 4.141 | 4.356 | 582,673 | +0.14(+3.27%) |
Aug 22, 2011 | 4.365 | 4.365 | 4.199 | 4.218 | 225,897 | -0.05(-1.26%) |
Aug 19, 2011 | 4.293 | 4.438 | 4.260 | 4.272 | 602,681 | -0.09(-1.98%) |
Aug 18, 2011 | 4.388 | 4.419 | 4.304 | 4.358 | 650,162 | -0.12(-2.78%) |
Aug 17, 2011 | 4.457 | 4.565 | 4.457 | 4.482 | 175,460 | +0.05(+1.04%) |
Aug 16, 2011 | 4.394 | 4.457 | 4.385 | 4.436 | 419,094 | -0.01(-0.22%) |
Aug 15, 2011 | 4.475 | 4.501 | 4.365 | 4.446 | 531,029 | +0.01(+0.22%) |
Aug 12, 2011 | 4.446 | 4.516 | 4.347 | 4.436 | 665,650 | +0.02(+0.48%) |
Aug 11, 2011 | 4.251 | 4.465 | 4.225 | 4.415 | 881,332 | +0.18(+4.19%) |
Aug 10, 2011 | 4.381 | 4.423 | 4.219 | 4.238 | 1,001,547 | -0.25(-5.49%) |
Aug 09, 2011 | 4.341 | 4.501 | 4.142 | 4.484 | 1,094,918 | +0.22(+5.24%) |
Aug 08, 2011 | 4.398 | 4.587 | 4.261 | 4.261 | 1,430,636 | -0.22(-4.82%) |
Aug 05, 2011 | 4.499 | 4.557 | 4.391 | 4.476 | 1,304,154 | +0.02(+0.43%) |
Aug 04, 2011 | 4.539 | 4.612 | 4.429 | 4.457 | 616,266 | -0.12(-2.63%) |
Aug 03, 2011 | 4.497 | 4.585 | 4.465 | 4.577 | 314,534 | +0.08(+1.74%) |
Aug 02, 2011 | 4.465 | 4.545 | 4.459 | 4.499 | 590,345 | +0.01(+0.17%) |
Aug 01, 2011 | 4.539 | 4.539 | 4.463 | 4.492 | 329,287 | -0.01(-0.13%) |
Jul 29, 2011 | 4.440 | 4.536 | 4.440 | 4.497 | 253,630 | +0.01(+0.17%) |
Jul 28, 2011 | 4.507 | 4.513 | 4.474 | 4.490 | 213,166 | +0.00(+0.00%) |
Jul 27, 2011 | 4.537 | 4.557 | 4.478 | 4.490 | 577,683 | -0.06(-1.38%) |
Jul 26, 2011 | 4.677 | 4.679 | 4.541 | 4.553 | 371,654 | -0.15(-3.17%) |
Jul 25, 2011 | 4.684 | 4.759 | 4.684 | 4.702 | 209,408 | -0.03(-0.65%) |
Jul 22, 2011 | 4.724 | 4.770 | 4.682 | 4.732 | 232,379 | -0.04(-0.76%) |
Jul 21, 2011 | 4.686 | 4.770 | 4.579 | 4.768 | 242,158 | +0.09(+1.88%) |
Jul 20, 2011 | 4.768 | 4.768 | 4.654 | 4.681 | 393,498 | -0.09(-1.88%) |
Jul 19, 2011 | 4.661 | 4.770 | 4.661 | 4.770 | 397,665 | +0.13(+2.80%) |
Jul 18, 2011 | 4.679 | 4.679 | 4.608 | 4.640 | 221,263 | -0.05(-1.10%) |
Jul 15, 2011 | 4.679 | 4.728 | 4.648 | 4.692 | 257,514 | +0.01(+0.29%) |
Jul 14, 2011 | 4.732 | 4.740 | 4.669 | 4.679 | 318,093 | -0.05(-1.01%) |
Jul 13, 2011 | 4.677 | 4.734 | 4.635 | 4.726 | 282,963 | +0.06(+1.27%) |
Jul 12, 2011 | 4.619 | 4.705 | 4.593 | 4.667 | 245,822 | +0.04(+0.95%) |
Jul 11, 2011 | 4.652 | 4.690 | 4.604 | 4.623 | 466,896 | -0.09(-1.82%) |
Jul 08, 2011 | 4.650 | 4.736 | 4.650 | 4.709 | 281,512 | +0.01(+0.16%) |
Jul 07, 2011 | 4.679 | 4.740 | 4.650 | 4.702 | 330,225 | +0.04(+0.90%) |
Jul 06, 2011 | 4.606 | 4.711 | 4.606 | 4.660 | 585,717 | +0.03(+0.66%) |
Jul 05, 2011 | 4.593 | 4.644 | 4.560 | 4.629 | 273,483 | +0.02(+0.50%) |
Jul 01, 2011 | 4.490 | 4.633 | 4.490 | 4.606 | 311,248 | +0.10(+2.11%) |
Jun 30, 2011 | 4.503 | 4.518 | 4.478 | 4.511 | 297,198 | +0.02(+0.55%) |
Jun 29, 2011 | 4.558 | 4.560 | 4.486 | 4.486 | 218,433 | -0.06(-1.26%) |
Jun 28, 2011 | 4.536 | 4.543 | 4.471 | 4.543 | 292,863 | +0.03(+0.68%) |
Jun 27, 2011 | 4.488 | 4.560 | 4.450 | 4.513 | 369,396 | +0.01(+0.25%) |
Jun 24, 2011 | 4.551 | 4.557 | 4.484 | 4.501 | 438,753 | -0.04(-0.80%) |
Jun 23, 2011 | 4.534 | 4.553 | 4.444 | 4.537 | 165,285 | -0.03(-0.63%) |
Jun 22, 2011 | 4.660 | 4.660 | 4.564 | 4.566 | 238,542 | -0.10(-2.09%) |
Jun 21, 2011 | 4.593 | 4.711 | 4.536 | 4.663 | 486,020 | +0.09(+2.00%) |
Jun 20, 2011 | 4.547 | 4.577 | 4.482 | 4.572 | 219,617 | +0.06(+1.35%) |
Jun 17, 2011 | 4.568 | 4.576 | 4.495 | 4.511 | 493,813 | -0.03(-0.59%) |
Jun 16, 2011 | 4.442 | 4.551 | 4.442 | 4.537 | 192,674 | +0.10(+2.28%) |
Jun 15, 2011 | 4.501 | 4.505 | 4.410 | 4.436 | 192,816 | -0.10(-2.11%) |
Jun 14, 2011 | 4.474 | 4.543 | 4.469 | 4.532 | 219,198 | +0.09(+2.06%) |
Jun 13, 2011 | 4.476 | 4.503 | 4.417 | 4.440 | 218,375 | -0.02(-0.34%) |
Jun 10, 2011 | 4.482 | 4.522 | 4.415 | 4.455 | 301,437 | -0.05(-1.06%) |
Jun 09, 2011 | 4.511 | 4.518 | 4.471 | 4.503 | 283,210 | +0.01(+0.25%) |
Jun 08, 2011 | 4.408 | 4.503 | 4.349 | 4.492 | 465,796 | +0.08(+1.77%) |
Jun 07, 2011 | 4.442 | 4.469 | 4.404 | 4.413 | 445,435 | +0.01(+0.30%) |
Jun 06, 2011 | 4.432 | 4.484 | 4.373 | 4.400 | 637,261 | -0.02(-0.35%) |