Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 4.848 | 4.904 | 4.742 | 4.777 | 119,111 | -0.06(-1.16%) |
Aug 30, 2011 | 4.749 | 4.834 | 4.686 | 4.834 | 50,011 | +0.04(+0.88%) |
Aug 29, 2011 | 4.777 | 4.813 | 4.686 | 4.791 | 60,635 | +0.06(+1.34%) |
Aug 26, 2011 | 4.686 | 4.791 | 4.658 | 4.728 | 23,807 | -0.01(-0.15%) |
Aug 25, 2011 | 4.876 | 4.911 | 4.693 | 4.735 | 68,098 | -0.08(-1.75%) |
Aug 24, 2011 | 4.820 | 4.820 | 4.707 | 4.820 | 109,622 | -0.06(-1.30%) |
Aug 23, 2011 | 4.693 | 4.883 | 4.552 | 4.883 | 93,529 | +0.20(+4.36%) |
Aug 22, 2011 | 4.799 | 4.799 | 4.609 | 4.679 | 31,566 | +0.01(+0.30%) |
Aug 19, 2011 | 4.637 | 4.791 | 4.637 | 4.665 | 66,993 | -0.04(-0.75%) |
Aug 18, 2011 | 4.594 | 4.799 | 4.524 | 4.700 | 95,422 | -0.06(-1.33%) |
Aug 17, 2011 | 4.686 | 4.806 | 4.658 | 4.763 | 104,806 | +0.06(+1.20%) |
Aug 16, 2011 | 4.862 | 4.911 | 4.609 | 4.707 | 85,567 | -0.23(-4.56%) |
Aug 15, 2011 | 4.869 | 4.960 | 4.813 | 4.932 | 18,256 | +0.10(+2.04%) |
Aug 12, 2011 | 4.869 | 4.869 | 4.623 | 4.834 | 82,020 | +0.02(+0.44%) |
Aug 11, 2011 | 4.559 | 4.925 | 4.468 | 4.813 | 70,188 | +0.31(+6.87%) |
Aug 10, 2011 | 4.749 | 4.777 | 4.489 | 4.503 | 182,532 | -0.37(-7.65%) |
Aug 09, 2011 | 4.552 | 4.981 | 4.482 | 4.876 | 117,324 | +0.35(+7.78%) |
Aug 08, 2011 | 4.552 | 4.829 | 4.503 | 4.524 | 140,383 | -0.18(-3.74%) |
Aug 05, 2011 | 4.939 | 4.946 | 4.644 | 4.700 | 134,669 | -0.20(-4.02%) |
Aug 04, 2011 | 5.059 | 5.171 | 4.883 | 4.897 | 85,707 | -0.22(-4.26%) |
Aug 03, 2011 | 5.185 | 5.185 | 5.031 | 5.115 | 87,470 | -0.04(-0.82%) |
Aug 02, 2011 | 5.270 | 5.298 | 5.157 | 5.157 | 38,567 | -0.11(-2.14%) |
Aug 01, 2011 | 5.200 | 5.298 | 5.094 | 5.270 | 58,243 | +0.11(+2.04%) |
Jul 29, 2011 | 4.876 | 5.164 | 4.862 | 5.164 | 93,369 | +0.22(+4.41%) |
Jul 28, 2011 | 4.784 | 4.946 | 4.784 | 4.946 | 74,611 | +0.14(+2.93%) |
Jul 27, 2011 | 4.679 | 4.813 | 4.672 | 4.806 | 100,559 | -0.11(-2.29%) |
Jul 26, 2011 | 4.953 | 4.974 | 4.855 | 4.918 | 33,637 | -0.01(-0.29%) |
Jul 25, 2011 | 4.869 | 4.996 | 4.869 | 4.932 | 35,740 | -0.01(-0.14%) |
Jul 22, 2011 | 4.946 | 4.960 | 4.925 | 4.939 | 24,779 | +0.01(+0.14%) |
Jul 21, 2011 | 4.925 | 4.946 | 4.912 | 4.932 | 71,183 | +0.02(+0.43%) |
Jul 20, 2011 | 4.960 | 4.967 | 4.883 | 4.911 | 184,279 | -0.07(-1.41%) |
Jul 19, 2011 | 5.045 | 5.066 | 4.925 | 4.981 | 188,172 | -0.01(-0.28%) |
Jul 18, 2011 | 4.996 | 5.038 | 4.904 | 4.996 | 69,110 | -0.02(-0.42%) |
Jul 15, 2011 | 4.988 | 5.080 | 4.988 | 5.017 | 69,123 | +0.01(+0.14%) |
Jul 14, 2011 | 5.003 | 5.073 | 4.918 | 5.010 | 58,518 | +0.04(+0.71%) |
Jul 13, 2011 | 4.925 | 4.988 | 4.911 | 4.974 | 42,794 | +0.08(+1.58%) |
Jul 12, 2011 | 4.911 | 4.939 | 4.890 | 4.897 | 92,850 | -0.03(-0.57%) |
Jul 11, 2011 | 4.981 | 4.981 | 4.904 | 4.925 | 70,507 | -0.11(-2.23%) |
Jul 08, 2011 | 4.967 | 5.052 | 4.939 | 5.038 | 28,534 | -0.01(-0.28%) |
Jul 07, 2011 | 5.017 | 5.066 | 4.953 | 5.052 | 76,372 | +0.08(+1.56%) |
Jul 06, 2011 | 4.932 | 5.003 | 4.932 | 4.974 | 155,892 | -0.01(-0.14%) |
Jul 05, 2011 | 4.911 | 4.996 | 4.883 | 4.981 | 76,079 | +0.05(+1.00%) |
Jul 01, 2011 | 4.932 | 5.031 | 4.849 | 4.932 | 72,324 | -0.01(-0.28%) |
Jun 30, 2011 | 4.693 | 5.017 | 4.693 | 4.946 | 149,648 | +0.25(+5.40%) |
Jun 29, 2011 | 4.503 | 4.777 | 4.482 | 4.693 | 60,627 | +0.19(+4.22%) |
Jun 28, 2011 | 4.397 | 4.538 | 4.336 | 4.503 | 66,174 | +0.13(+2.89%) |
Jun 27, 2011 | 4.299 | 4.397 | 4.278 | 4.376 | 32,309 | +0.04(+0.97%) |
Jun 24, 2011 | 4.200 | 4.390 | 4.200 | 4.334 | 547,258 | +0.14(+3.36%) |
Jun 23, 2011 | 4.137 | 4.236 | 4.116 | 4.193 | 69,331 | +0.01(+0.17%) |
Jun 22, 2011 | 4.243 | 4.250 | 4.186 | 4.186 | 39,616 | -0.07(-1.65%) |
Jun 21, 2011 | 4.250 | 4.257 | 4.165 | 4.257 | 105,260 | +0.06(+1.51%) |
Jun 20, 2011 | 4.215 | 4.222 | 4.179 | 4.193 | 69,594 | +0.03(+0.68%) |
Jun 17, 2011 | 4.137 | 4.172 | 4.098 | 4.165 | 110,720 | +0.05(+1.20%) |
Jun 16, 2011 | 4.222 | 4.222 | 4.074 | 4.116 | 178,995 | -0.08(-2.01%) |
Jun 15, 2011 | 4.404 | 4.475 | 4.151 | 4.200 | 83,425 | -0.27(-5.98%) |
Jun 14, 2011 | 4.426 | 4.503 | 4.390 | 4.468 | 34,821 | +0.08(+1.93%) |
Jun 13, 2011 | 4.489 | 4.503 | 4.341 | 4.383 | 44,075 | -0.10(-2.20%) |
Jun 10, 2011 | 4.700 | 4.749 | 4.468 | 4.482 | 49,926 | -0.27(-5.63%) |
Jun 09, 2011 | 4.700 | 4.749 | 4.665 | 4.749 | 38,570 | +0.06(+1.20%) |
Jun 08, 2011 | 4.763 | 4.763 | 4.672 | 4.693 | 23,561 | -0.10(-2.06%) |
Jun 07, 2011 | 4.791 | 4.834 | 4.707 | 4.791 | 29,970 | +0.04(+0.74%) |
Jun 06, 2011 | 4.770 | 4.925 | 4.735 | 4.756 | 66,585 | +0.04(+0.75%) |