Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 4.850 | 4.909 | 4.594 | 4.673 | 129,664 | -0.12(-2.46%) |
Aug 30, 2011 | 4.751 | 4.820 | 4.614 | 4.791 | 84,278 | +0.02(+0.41%) |
Aug 29, 2011 | 4.585 | 4.772 | 4.555 | 4.771 | 121,678 | +0.26(+5.65%) |
Aug 26, 2011 | 4.388 | 4.555 | 4.290 | 4.516 | 101,717 | +0.12(+2.68%) |
Aug 25, 2011 | 4.693 | 4.712 | 4.398 | 4.398 | 133,640 | -0.27(-5.68%) |
Aug 24, 2011 | 4.732 | 4.850 | 4.447 | 4.663 | 403,756 | -0.10(-2.06%) |
Aug 23, 2011 | 4.339 | 4.791 | 4.339 | 4.761 | 174,245 | +0.42(+9.73%) |
Aug 22, 2011 | 4.477 | 4.555 | 4.320 | 4.339 | 103,447 | -0.03(-0.67%) |
Aug 19, 2011 | 4.369 | 4.643 | 4.359 | 4.369 | 112,724 | -0.05(-1.11%) |
Aug 18, 2011 | 4.545 | 4.565 | 4.369 | 4.418 | 201,190 | -0.26(-5.46%) |
Aug 17, 2011 | 4.830 | 4.971 | 4.653 | 4.673 | 91,461 | -0.13(-2.66%) |
Aug 16, 2011 | 4.820 | 4.859 | 4.604 | 4.801 | 107,982 | -0.07(-1.41%) |
Aug 15, 2011 | 4.830 | 4.922 | 4.791 | 4.869 | 103,344 | +0.08(+1.64%) |
Aug 12, 2011 | 4.938 | 4.977 | 4.712 | 4.791 | 166,912 | -0.08(-1.61%) |
Aug 11, 2011 | 4.712 | 5.017 | 4.693 | 4.869 | 222,197 | +0.22(+4.64%) |
Aug 10, 2011 | 4.801 | 5.026 | 4.634 | 4.653 | 254,450 | -0.34(-6.88%) |
Aug 09, 2011 | 5.154 | 4.997 | 4.418 | 4.997 | 282,046 | +0.46(+10.17%) |
Aug 08, 2011 | 5.154 | 5.321 | 4.477 | 4.535 | 895,762 | -0.76(-14.29%) |
Aug 05, 2011 | 5.419 | 5.488 | 5.154 | 5.291 | 233,216 | -0.04(-0.74%) |
Aug 04, 2011 | 5.772 | 5.776 | 5.321 | 5.331 | 298,497 | -0.54(-9.20%) |
Aug 03, 2011 | 5.655 | 5.890 | 5.635 | 5.871 | 117,793 | +0.15(+2.57%) |
Aug 02, 2011 | 6.008 | 6.106 | 5.694 | 5.723 | 192,478 | -0.32(-5.36%) |
Aug 01, 2011 | 6.234 | 6.352 | 6.028 | 6.047 | 163,454 | -0.14(-2.22%) |
Jul 29, 2011 | 6.008 | 6.234 | 6.008 | 6.185 | 132,250 | +0.14(+2.27%) |
Jul 28, 2011 | 6.037 | 6.401 | 6.018 | 6.047 | 243,602 | +0.01(+0.16%) |
Jul 27, 2011 | 6.116 | 6.116 | 5.988 | 6.037 | 152,785 | -0.10(-1.60%) |
Jul 26, 2011 | 6.253 | 6.253 | 6.096 | 6.136 | 94,896 | -0.09(-1.42%) |
Jul 25, 2011 | 6.283 | 6.323 | 6.214 | 6.224 | 56,766 | -0.14(-2.16%) |
Jul 22, 2011 | 6.401 | 6.411 | 6.352 | 6.361 | 69,619 | -0.08(-1.22%) |
Jul 21, 2011 | 6.411 | 6.479 | 6.342 | 6.440 | 110,765 | +0.07(+1.08%) |
Jul 20, 2011 | 6.479 | 6.479 | 6.342 | 6.371 | 96,571 | -0.09(-1.37%) |
Jul 19, 2011 | 6.460 | 6.519 | 6.401 | 6.460 | 127,117 | +0.08(+1.23%) |
Jul 18, 2011 | 6.538 | 6.538 | 6.312 | 6.381 | 85,535 | -0.16(-2.40%) |
Jul 15, 2011 | 6.656 | 6.656 | 6.528 | 6.538 | 132,396 | -0.06(-0.89%) |
Jul 14, 2011 | 6.509 | 6.676 | 6.430 | 6.597 | 199,675 | +0.07(+1.05%) |
Jul 13, 2011 | 6.577 | 6.685 | 6.469 | 6.528 | 164,262 | -0.04(-0.60%) |
Jul 12, 2011 | 6.371 | 6.646 | 6.312 | 6.568 | 189,512 | +0.14(+2.14%) |
Jul 11, 2011 | 6.548 | 6.627 | 6.411 | 6.430 | 162,794 | -0.21(-3.11%) |
Jul 08, 2011 | 6.754 | 6.764 | 6.636 | 6.636 | 120,189 | -0.22(-3.15%) |
Jul 07, 2011 | 6.577 | 6.990 | 6.538 | 6.852 | 342,560 | +0.35(+5.44%) |
Jul 06, 2011 | 6.391 | 6.587 | 6.391 | 6.499 | 228,647 | +0.14(+2.16%) |
Jul 05, 2011 | 6.352 | 6.490 | 6.253 | 6.361 | 253,728 | +0.05(+0.78%) |
Jul 01, 2011 | 5.871 | 6.597 | 5.743 | 6.312 | 817,482 | +0.73(+13.01%) |
Jun 30, 2011 | 5.547 | 5.664 | 5.489 | 5.586 | 218,936 | +0.03(+0.52%) |
Jun 29, 2011 | 5.693 | 5.712 | 5.440 | 5.557 | 295,718 | -0.11(-1.89%) |
Jun 28, 2011 | 5.460 | 5.683 | 5.440 | 5.664 | 202,309 | +0.22(+4.11%) |
Jun 27, 2011 | 5.307 | 5.450 | 5.304 | 5.440 | 111,992 | +0.12(+2.19%) |
Jun 24, 2011 | 5.372 | 5.411 | 5.285 | 5.324 | 314,149 | -0.04(-0.72%) |
Jun 23, 2011 | 5.158 | 5.382 | 5.061 | 5.362 | 101,353 | +0.17(+3.18%) |
Jun 22, 2011 | 5.430 | 5.508 | 5.188 | 5.197 | 80,395 | -0.26(-4.80%) |
Jun 21, 2011 | 5.265 | 5.469 | 5.110 | 5.460 | 145,376 | +0.21(+4.07%) |
Jun 20, 2011 | 5.226 | 5.246 | 5.207 | 5.246 | 88,034 | +0.05(+0.93%) |
Jun 17, 2011 | 5.197 | 5.333 | 5.149 | 5.197 | 252,974 | +0.05(+0.94%) |
Jun 16, 2011 | 5.110 | 5.197 | 5.032 | 5.149 | 97,175 | +0.04(+0.76%) |
Jun 15, 2011 | 5.149 | 5.168 | 4.984 | 5.110 | 124,198 | -0.09(-1.68%) |
Jun 14, 2011 | 5.120 | 5.217 | 5.100 | 5.197 | 143,378 | +0.16(+3.08%) |
Jun 13, 2011 | 5.022 | 5.110 | 4.974 | 5.042 | 250,055 | +0.02(+0.39%) |
Jun 10, 2011 | 5.217 | 5.217 | 4.935 | 5.022 | 174,678 | -0.20(-3.90%) |
Jun 09, 2011 | 5.149 | 5.246 | 5.100 | 5.226 | 318,396 | +0.08(+1.51%) |
Jun 08, 2011 | 5.256 | 5.333 | 5.129 | 5.149 | 210,353 | -0.13(-2.39%) |
Jun 07, 2011 | 5.382 | 5.557 | 5.266 | 5.275 | 135,423 | -0.11(-1.99%) |
Jun 06, 2011 | 5.421 | 5.469 | 5.333 | 5.382 | 152,424 | -0.03(-0.54%) |