Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 4.387 | 4.467 | 4.328 | 4.400 | 12,920,591 | +0.05(+1.07%) |
Aug 30, 2011 | 4.442 | 4.453 | 4.308 | 4.354 | 18,751,578 | -0.12(-2.67%) |
Aug 29, 2011 | 4.314 | 4.480 | 4.314 | 4.473 | 15,321,937 | +0.22(+5.14%) |
Aug 26, 2011 | 4.175 | 4.314 | 4.069 | 4.255 | 20,301,172 | +0.07(+1.58%) |
Aug 25, 2011 | 4.399 | 4.505 | 4.136 | 4.188 | 30,687,074 | -0.07(-1.70%) |
Aug 24, 2011 | 4.175 | 4.314 | 4.136 | 4.261 | 23,931,606 | +0.07(+1.73%) |
Aug 23, 2011 | 3.997 | 4.188 | 3.918 | 4.188 | 21,928,660 | +0.20(+4.96%) |
Aug 22, 2011 | 4.089 | 4.116 | 3.944 | 3.991 | 21,647,056 | +0.03(+0.67%) |
Aug 19, 2011 | 4.037 | 4.149 | 3.944 | 3.964 | 23,868,650 | -0.16(-3.84%) |
Aug 18, 2011 | 4.274 | 4.281 | 4.083 | 4.122 | 29,369,546 | -0.29(-6.58%) |
Aug 17, 2011 | 4.459 | 4.531 | 4.327 | 4.413 | 19,815,578 | +0.01(+0.15%) |
Aug 16, 2011 | 4.426 | 4.485 | 4.333 | 4.406 | 19,256,898 | -0.09(-1.91%) |
Aug 15, 2011 | 4.301 | 4.512 | 4.301 | 4.492 | 17,218,738 | +0.25(+5.91%) |
Aug 12, 2011 | 4.498 | 4.558 | 4.208 | 4.241 | 29,842,142 | -0.18(-4.03%) |
Aug 11, 2011 | 4.188 | 4.479 | 4.129 | 4.419 | 29,899,778 | +0.33(+8.06%) |
Aug 10, 2011 | 4.465 | 4.465 | 4.063 | 4.089 | 48,226,192 | -0.47(-10.40%) |
Aug 09, 2011 | 4.571 | 4.571 | 4.202 | 4.564 | 28,843,134 | +0.28(+6.46%) |
Aug 08, 2011 | 4.571 | 4.769 | 4.254 | 4.287 | 36,425,356 | -0.49(-10.34%) |
Aug 05, 2011 | 5.039 | 5.046 | 4.742 | 4.782 | 33,971,036 | -0.16(-3.33%) |
Aug 04, 2011 | 5.132 | 5.191 | 4.940 | 4.947 | 25,905,838 | -0.28(-5.30%) |
Aug 03, 2011 | 5.178 | 5.257 | 5.052 | 5.224 | 29,336,484 | +0.04(+0.76%) |
Aug 02, 2011 | 5.297 | 5.343 | 5.178 | 5.184 | 24,582,908 | -0.16(-3.08%) |
Aug 01, 2011 | 5.389 | 5.409 | 5.244 | 5.349 | 22,267,734 | +0.05(+0.87%) |
Jul 29, 2011 | 5.250 | 5.356 | 5.191 | 5.303 | 24,207,244 | -0.02(-0.37%) |
Jul 28, 2011 | 5.343 | 5.468 | 5.316 | 5.323 | 21,538,180 | -0.02(-0.37%) |
Jul 27, 2011 | 5.455 | 5.521 | 5.336 | 5.343 | 25,220,794 | -0.14(-2.53%) |
Jul 26, 2011 | 5.541 | 5.554 | 5.428 | 5.481 | 14,771,127 | -0.07(-1.19%) |
Jul 25, 2011 | 5.455 | 5.593 | 5.455 | 5.547 | 21,395,842 | +0.00(+0.00%) |
Jul 22, 2011 | 5.517 | 5.580 | 5.428 | 5.547 | 17,167,556 | +0.01(+0.12%) |
Jul 21, 2011 | 5.481 | 5.587 | 5.435 | 5.541 | 25,893,950 | +0.09(+1.57%) |
Jul 20, 2011 | 5.395 | 5.527 | 5.362 | 5.455 | 30,707,062 | +0.14(+2.61%) |
Jul 19, 2011 | 5.231 | 5.382 | 5.145 | 5.316 | 34,315,736 | +0.22(+4.27%) |
Jul 18, 2011 | 5.237 | 5.244 | 5.072 | 5.099 | 17,203,198 | -0.13(-2.52%) |
Jul 15, 2011 | 5.290 | 5.297 | 5.184 | 5.231 | 14,897,070 | -0.02(-0.38%) |
Jul 14, 2011 | 5.376 | 5.382 | 5.244 | 5.250 | 14,792,590 | -0.09(-1.61%) |
Jul 13, 2011 | 5.316 | 5.428 | 5.303 | 5.336 | 18,493,600 | +0.05(+1.00%) |
Jul 12, 2011 | 5.290 | 5.395 | 5.257 | 5.283 | 19,011,636 | +0.00(+0.00%) |
Jul 11, 2011 | 5.343 | 5.389 | 5.270 | 5.283 | 18,146,950 | -0.16(-3.03%) |
Jul 08, 2011 | 5.428 | 5.508 | 5.402 | 5.448 | 17,642,146 | -0.08(-1.43%) |
Jul 07, 2011 | 5.494 | 5.580 | 5.475 | 5.527 | 13,689,688 | +0.09(+1.70%) |
Jul 06, 2011 | 5.455 | 5.455 | 5.382 | 5.435 | 13,631,858 | -0.04(-0.72%) |
Jul 05, 2011 | 5.521 | 5.521 | 5.415 | 5.475 | 14,719,284 | -0.09(-1.66%) |
Jul 01, 2011 | 5.501 | 5.593 | 5.494 | 5.567 | 15,485,264 | +0.07(+1.32%) |
Jun 30, 2011 | 5.481 | 5.534 | 5.455 | 5.494 | 14,725,227 | +0.03(+0.48%) |
Jun 29, 2011 | 5.382 | 5.481 | 5.323 | 5.468 | 14,719,208 | +0.13(+2.35%) |
Jun 28, 2011 | 5.349 | 5.349 | 5.264 | 5.343 | 13,364,621 | +0.01(+0.25%) |
Jun 27, 2011 | 5.257 | 5.356 | 5.204 | 5.329 | 13,433,750 | +0.10(+1.89%) |
Jun 24, 2011 | 5.336 | 5.356 | 5.158 | 5.231 | 23,043,950 | -0.11(-1.98%) |
Jun 23, 2011 | 5.316 | 5.382 | 5.283 | 5.336 | 18,180,816 | -0.06(-1.10%) |
Jun 22, 2011 | 5.442 | 5.508 | 5.395 | 5.395 | 15,282,525 | -0.05(-0.97%) |
Jun 21, 2011 | 5.455 | 5.508 | 5.402 | 5.448 | 13,914,299 | +0.04(+0.73%) |
Jun 20, 2011 | 5.405 | 5.428 | 5.382 | 5.409 | 17,063,992 | -0.07(-1.20%) |
Jun 17, 2011 | 5.376 | 5.481 | 5.349 | 5.475 | 28,071,400 | +0.15(+2.72%) |
Jun 16, 2011 | 5.310 | 5.382 | 5.277 | 5.329 | 17,843,916 | +0.02(+0.37%) |
Jun 15, 2011 | 5.297 | 5.349 | 5.264 | 5.310 | 23,187,898 | -0.04(-0.74%) |
Jun 14, 2011 | 5.343 | 5.409 | 5.303 | 5.349 | 23,746,770 | +0.07(+1.37%) |
Jun 13, 2011 | 5.329 | 5.329 | 5.231 | 5.277 | 23,921,142 | -0.01(-0.12%) |
Jun 10, 2011 | 5.323 | 5.356 | 5.184 | 5.283 | 25,900,548 | -0.08(-1.48%) |
Jun 09, 2011 | 5.277 | 5.402 | 5.244 | 5.362 | 18,339,114 | +0.10(+1.88%) |
Jun 08, 2011 | 5.204 | 5.329 | 5.198 | 5.264 | 16,079,723 | +0.03(+0.50%) |
Jun 07, 2011 | 5.323 | 5.382 | 5.237 | 5.237 | 19,065,004 | +0.01(+0.13%) |
Jun 06, 2011 | 5.316 | 5.336 | 5.211 | 5.231 | 20,416,502 | -0.09(-1.61%) |