Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 4.213 | 4.236 | 4.131 | 4.166 | 2,461,821 | -0.02(-0.47%) |
Aug 30, 2011 | 4.123 | 4.213 | 4.053 | 4.185 | 1,612,046 | +0.05(+1.13%) |
Aug 29, 2011 | 4.029 | 4.138 | 4.018 | 4.138 | 1,960,707 | +0.17(+4.22%) |
Aug 26, 2011 | 3.862 | 3.975 | 3.784 | 3.971 | 1,809,202 | +0.08(+2.00%) |
Aug 25, 2011 | 3.979 | 4.061 | 3.849 | 3.893 | 1,828,790 | -0.08(-2.06%) |
Aug 24, 2011 | 3.924 | 4.006 | 3.862 | 3.975 | 1,945,900 | +0.04(+0.89%) |
Aug 23, 2011 | 3.815 | 3.940 | 3.764 | 3.940 | 1,896,688 | +0.15(+4.01%) |
Aug 22, 2011 | 3.897 | 3.909 | 3.721 | 3.788 | 1,652,666 | +0.00(+0.00%) |
Aug 19, 2011 | 3.745 | 3.881 | 3.706 | 3.788 | 2,568,715 | -0.02(-0.41%) |
Aug 18, 2011 | 3.912 | 3.912 | 3.772 | 3.803 | 3,244,216 | -0.21(-5.15%) |
Aug 17, 2011 | 3.994 | 4.057 | 3.951 | 4.010 | 1,718,560 | +0.03(+0.78%) |
Aug 16, 2011 | 4.014 | 4.025 | 3.936 | 3.979 | 2,308,102 | -0.09(-2.11%) |
Aug 15, 2011 | 3.936 | 4.064 | 3.920 | 4.064 | 1,898,821 | +0.18(+4.51%) |
Aug 12, 2011 | 3.912 | 3.971 | 3.827 | 3.889 | 1,769,799 | +0.03(+0.81%) |
Aug 11, 2011 | 3.632 | 3.940 | 3.624 | 3.858 | 3,572,571 | +0.23(+6.22%) |
Aug 10, 2011 | 3.702 | 3.838 | 3.589 | 3.632 | 5,813,071 | -0.18(-4.61%) |
Aug 09, 2011 | 3.753 | 3.811 | 3.414 | 3.807 | 6,219,280 | +0.33(+9.53%) |
Aug 08, 2011 | 3.753 | 3.815 | 3.472 | 3.476 | 5,768,099 | -0.43(-11.07%) |
Aug 05, 2011 | 4.142 | 4.142 | 3.807 | 3.909 | 5,075,332 | -0.19(-4.66%) |
Aug 04, 2011 | 4.131 | 4.322 | 3.916 | 4.099 | 4,714,187 | -0.25(-5.73%) |
Aug 03, 2011 | 4.349 | 4.380 | 4.170 | 4.349 | 2,811,106 | +0.00(+0.00%) |
Aug 02, 2011 | 4.477 | 4.489 | 4.345 | 4.349 | 2,578,988 | -0.15(-3.38%) |
Aug 01, 2011 | 4.649 | 4.657 | 4.442 | 4.501 | 3,412,090 | -0.08(-1.79%) |
Jul 29, 2011 | 4.516 | 4.596 | 4.462 | 4.583 | 1,986,114 | +0.01(+0.26%) |
Jul 28, 2011 | 4.645 | 4.657 | 4.536 | 4.571 | 3,017,983 | -0.07(-1.59%) |
Jul 27, 2011 | 4.774 | 4.797 | 4.629 | 4.645 | 4,165,752 | -0.18(-3.64%) |
Jul 26, 2011 | 4.809 | 4.852 | 4.774 | 4.820 | 1,325,289 | +0.01(+0.24%) |
Jul 25, 2011 | 4.832 | 4.867 | 4.793 | 4.809 | 1,748,738 | -0.05(-1.04%) |
Jul 22, 2011 | 4.891 | 4.891 | 4.852 | 4.859 | 1,264,920 | +0.00(+0.00%) |
Jul 21, 2011 | 4.801 | 4.930 | 4.797 | 4.859 | 2,572,706 | +0.07(+1.38%) |
Jul 20, 2011 | 4.781 | 4.793 | 4.731 | 4.793 | 1,108,519 | +0.03(+0.57%) |
Jul 19, 2011 | 4.715 | 4.774 | 4.704 | 4.766 | 1,465,469 | +0.09(+2.00%) |
Jul 18, 2011 | 4.704 | 4.727 | 4.626 | 4.672 | 1,177,544 | -0.05(-1.07%) |
Jul 15, 2011 | 4.672 | 4.742 | 4.668 | 4.723 | 1,792,135 | +0.05(+1.17%) |
Jul 14, 2011 | 4.707 | 4.707 | 4.653 | 4.668 | 2,686,759 | -0.01(-0.17%) |
Jul 13, 2011 | 4.754 | 4.754 | 4.668 | 4.676 | 2,142,115 | -0.06(-1.23%) |
Jul 12, 2011 | 4.692 | 4.789 | 4.688 | 4.735 | 3,489,915 | +0.02(+0.50%) |
Jul 11, 2011 | 4.727 | 4.750 | 4.676 | 4.711 | 2,074,588 | -0.07(-1.39%) |
Jul 08, 2011 | 4.680 | 4.789 | 4.672 | 4.778 | 2,302,652 | +0.05(+0.99%) |
Jul 07, 2011 | 4.692 | 4.742 | 4.649 | 4.731 | 1,879,654 | +0.07(+1.59%) |
Jul 06, 2011 | 4.559 | 4.657 | 4.528 | 4.657 | 1,758,931 | +0.09(+1.96%) |
Jul 05, 2011 | 4.559 | 4.571 | 4.520 | 4.567 | 4,751,386 | +0.03(+0.60%) |
Jul 01, 2011 | 4.493 | 4.552 | 4.481 | 4.540 | 3,042,184 | +0.06(+1.30%) |
Jun 30, 2011 | 4.501 | 4.513 | 4.462 | 4.481 | 2,274,308 | -0.01(-0.17%) |
Jun 29, 2011 | 4.466 | 4.509 | 4.466 | 4.489 | 2,152,169 | +0.03(+0.70%) |
Jun 28, 2011 | 4.470 | 4.501 | 4.368 | 4.458 | 3,095,961 | -0.00(-0.09%) |
Jun 27, 2011 | 4.431 | 4.489 | 4.427 | 4.462 | 2,091,466 | +0.04(+0.88%) |
Jun 24, 2011 | 4.439 | 4.477 | 4.403 | 4.423 | 2,124,559 | -0.01(-0.26%) |
Jun 23, 2011 | 4.462 | 4.474 | 4.384 | 4.435 | 2,988,654 | -0.08(-1.73%) |
Jun 22, 2011 | 4.544 | 4.571 | 4.513 | 4.513 | 1,818,446 | -0.04(-0.77%) |
Jun 21, 2011 | 4.516 | 4.555 | 4.489 | 4.548 | 2,652,239 | +0.07(+1.48%) |
Jun 20, 2011 | 4.495 | 4.497 | 4.466 | 4.481 | 2,627,932 | +0.05(+1.14%) |
Jun 17, 2011 | 4.462 | 4.466 | 4.400 | 4.431 | 3,958,097 | +0.00(+0.09%) |
Jun 16, 2011 | 4.380 | 4.442 | 4.364 | 4.427 | 4,125,430 | +0.05(+1.16%) |
Jun 15, 2011 | 4.462 | 4.474 | 4.345 | 4.376 | 2,964,824 | -0.11(-2.43%) |
Jun 14, 2011 | 4.458 | 4.501 | 4.442 | 4.485 | 2,223,491 | +0.06(+1.41%) |
Jun 13, 2011 | 4.381 | 4.461 | 4.377 | 4.423 | 2,099,909 | +0.05(+1.14%) |
Jun 10, 2011 | 4.442 | 4.444 | 4.346 | 4.373 | 2,288,600 | -0.08(-1.89%) |
Jun 09, 2011 | 4.545 | 4.545 | 4.457 | 4.457 | 1,126,901 | -0.07(-1.52%) |
Jun 08, 2011 | 4.519 | 4.591 | 4.503 | 4.526 | 2,034,060 | -0.01(-0.25%) |
Jun 07, 2011 | 4.519 | 4.580 | 4.500 | 4.538 | 1,174,327 | +0.04(+0.94%) |
Jun 06, 2011 | 4.519 | 4.542 | 4.488 | 4.496 | 1,551,931 | -0.02(-0.34%) |