Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 4.383 | 4.463 | 4.324 | 4.396 | 12,932,480 | +0.05(+1.07%) |
Aug 30, 2011 | 4.438 | 4.449 | 4.304 | 4.350 | 18,768,834 | -0.12(-2.67%) |
Aug 29, 2011 | 4.310 | 4.476 | 4.310 | 4.469 | 15,336,036 | +0.22(+5.14%) |
Aug 26, 2011 | 4.171 | 4.310 | 4.065 | 4.251 | 20,319,854 | +0.07(+1.58%) |
Aug 25, 2011 | 4.395 | 4.501 | 4.132 | 4.185 | 30,715,314 | -0.07(-1.70%) |
Aug 24, 2011 | 4.171 | 4.310 | 4.132 | 4.257 | 23,953,630 | +0.07(+1.73%) |
Aug 23, 2011 | 3.993 | 4.185 | 3.914 | 4.185 | 21,948,840 | +0.20(+4.96%) |
Aug 22, 2011 | 4.086 | 4.112 | 3.941 | 3.987 | 21,666,976 | +0.03(+0.67%) |
Aug 19, 2011 | 4.033 | 4.145 | 3.941 | 3.960 | 23,890,614 | -0.16(-3.84%) |
Aug 18, 2011 | 4.270 | 4.277 | 4.079 | 4.119 | 29,396,572 | -0.29(-6.58%) |
Aug 17, 2011 | 4.455 | 4.527 | 4.323 | 4.409 | 19,833,814 | +0.01(+0.15%) |
Aug 16, 2011 | 4.422 | 4.481 | 4.330 | 4.402 | 19,274,620 | -0.09(-1.91%) |
Aug 15, 2011 | 4.297 | 4.507 | 4.297 | 4.488 | 17,234,582 | +0.25(+5.91%) |
Aug 12, 2011 | 4.494 | 4.554 | 4.204 | 4.237 | 29,869,604 | -0.18(-4.03%) |
Aug 11, 2011 | 4.185 | 4.474 | 4.125 | 4.415 | 29,927,294 | +0.33(+8.06%) |
Aug 10, 2011 | 4.461 | 4.461 | 4.059 | 4.086 | 48,270,572 | -0.47(-10.40%) |
Aug 09, 2011 | 4.567 | 4.567 | 4.198 | 4.560 | 28,869,676 | +0.28(+6.46%) |
Aug 08, 2011 | 4.567 | 4.764 | 4.250 | 4.283 | 36,458,876 | -0.49(-10.34%) |
Aug 05, 2011 | 5.035 | 5.041 | 4.738 | 4.778 | 34,002,296 | -0.16(-3.33%) |
Aug 04, 2011 | 5.127 | 5.186 | 4.936 | 4.942 | 25,929,678 | -0.28(-5.30%) |
Aug 03, 2011 | 5.173 | 5.252 | 5.048 | 5.219 | 29,363,480 | +0.04(+0.76%) |
Aug 02, 2011 | 5.292 | 5.338 | 5.173 | 5.180 | 24,605,530 | -0.16(-3.08%) |
Aug 01, 2011 | 5.384 | 5.404 | 5.239 | 5.344 | 22,288,224 | +0.05(+0.87%) |
Jul 29, 2011 | 5.246 | 5.351 | 5.186 | 5.298 | 24,229,522 | -0.02(-0.37%) |
Jul 28, 2011 | 5.338 | 5.463 | 5.311 | 5.318 | 21,558,000 | -0.02(-0.37%) |
Jul 27, 2011 | 5.450 | 5.516 | 5.331 | 5.338 | 25,244,004 | -0.14(-2.53%) |
Jul 26, 2011 | 5.535 | 5.549 | 5.423 | 5.476 | 14,784,720 | -0.07(-1.19%) |
Jul 25, 2011 | 5.450 | 5.588 | 5.450 | 5.542 | 21,415,530 | +0.00(+0.00%) |
Jul 22, 2011 | 5.512 | 5.575 | 5.423 | 5.542 | 17,183,354 | +0.01(+0.12%) |
Jul 21, 2011 | 5.476 | 5.582 | 5.430 | 5.535 | 25,917,778 | +0.09(+1.57%) |
Jul 20, 2011 | 5.390 | 5.522 | 5.358 | 5.450 | 30,735,320 | +0.14(+2.61%) |
Jul 19, 2011 | 5.226 | 5.377 | 5.140 | 5.311 | 34,347,312 | +0.22(+4.27%) |
Jul 18, 2011 | 5.232 | 5.239 | 5.068 | 5.094 | 17,219,028 | -0.13(-2.52%) |
Jul 15, 2011 | 5.285 | 5.292 | 5.180 | 5.226 | 14,910,779 | -0.02(-0.38%) |
Jul 14, 2011 | 5.371 | 5.377 | 5.239 | 5.246 | 14,806,203 | -0.09(-1.61%) |
Jul 13, 2011 | 5.311 | 5.423 | 5.298 | 5.331 | 18,510,618 | +0.05(+1.00%) |
Jul 12, 2011 | 5.285 | 5.390 | 5.252 | 5.278 | 19,029,132 | +0.00(+0.00%) |
Jul 11, 2011 | 5.338 | 5.384 | 5.265 | 5.278 | 18,163,648 | -0.16(-3.03%) |
Jul 08, 2011 | 5.423 | 5.503 | 5.397 | 5.443 | 17,658,380 | -0.08(-1.43%) |
Jul 07, 2011 | 5.489 | 5.575 | 5.470 | 5.522 | 13,702,286 | +0.09(+1.70%) |
Jul 06, 2011 | 5.450 | 5.450 | 5.377 | 5.430 | 13,644,402 | -0.04(-0.72%) |
Jul 05, 2011 | 5.516 | 5.516 | 5.410 | 5.470 | 14,732,829 | -0.09(-1.66%) |
Jul 01, 2011 | 5.496 | 5.588 | 5.489 | 5.562 | 15,499,515 | +0.07(+1.32%) |
Jun 30, 2011 | 5.476 | 5.529 | 5.450 | 5.489 | 14,738,778 | +0.03(+0.48%) |
Jun 29, 2011 | 5.377 | 5.476 | 5.318 | 5.463 | 14,732,753 | +0.13(+2.35%) |
Jun 28, 2011 | 5.344 | 5.344 | 5.259 | 5.338 | 13,376,919 | +0.01(+0.25%) |
Jun 27, 2011 | 5.252 | 5.351 | 5.199 | 5.325 | 13,446,112 | +0.10(+1.89%) |
Jun 24, 2011 | 5.331 | 5.351 | 5.153 | 5.226 | 23,065,156 | -0.11(-1.98%) |
Jun 23, 2011 | 5.311 | 5.377 | 5.278 | 5.331 | 18,197,546 | -0.06(-1.10%) |
Jun 22, 2011 | 5.437 | 5.503 | 5.390 | 5.390 | 15,296,588 | -0.05(-0.97%) |
Jun 21, 2011 | 5.450 | 5.503 | 5.397 | 5.443 | 13,927,103 | +0.04(+0.73%) |
Jun 20, 2011 | 5.400 | 5.423 | 5.377 | 5.404 | 17,079,694 | -0.07(-1.20%) |
Jun 17, 2011 | 5.371 | 5.476 | 5.344 | 5.470 | 28,097,232 | +0.14(+2.72%) |
Jun 16, 2011 | 5.305 | 5.377 | 5.272 | 5.325 | 17,860,338 | +0.02(+0.37%) |
Jun 15, 2011 | 5.292 | 5.344 | 5.259 | 5.305 | 23,209,236 | -0.04(-0.74%) |
Jun 14, 2011 | 5.338 | 5.404 | 5.298 | 5.344 | 23,768,622 | +0.07(+1.37%) |
Jun 13, 2011 | 5.325 | 5.325 | 5.226 | 5.272 | 23,943,154 | -0.01(-0.12%) |
Jun 10, 2011 | 5.318 | 5.351 | 5.180 | 5.278 | 25,924,382 | -0.08(-1.48%) |
Jun 09, 2011 | 5.272 | 5.397 | 5.239 | 5.358 | 18,355,990 | +0.10(+1.88%) |
Jun 08, 2011 | 5.199 | 5.325 | 5.193 | 5.259 | 16,094,520 | +0.03(+0.50%) |
Jun 07, 2011 | 5.318 | 5.377 | 5.232 | 5.232 | 19,082,548 | +0.01(+0.13%) |
Jun 06, 2011 | 5.311 | 5.331 | 5.206 | 5.226 | 20,435,290 | -0.09(-1.61%) |