Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 4.673 | 4.703 | 4.617 | 4.624 | 132,714 | -0.01(-0.16%) |
Aug 30, 2011 | 4.647 | 4.658 | 4.572 | 4.632 | 84,056 | -0.02(-0.49%) |
Aug 29, 2011 | 4.553 | 4.654 | 4.534 | 4.654 | 118,565 | +0.15(+3.43%) |
Aug 26, 2011 | 4.425 | 4.564 | 4.425 | 4.500 | 143,624 | +0.03(+0.76%) |
Aug 25, 2011 | 4.526 | 4.545 | 4.436 | 4.466 | 178,494 | -0.03(-0.67%) |
Aug 24, 2011 | 4.515 | 4.515 | 4.426 | 4.496 | 176,256 | +0.04(+0.93%) |
Aug 23, 2011 | 4.383 | 4.455 | 4.346 | 4.455 | 162,893 | +0.13(+3.05%) |
Aug 22, 2011 | 4.357 | 4.376 | 4.259 | 4.323 | 127,463 | +0.09(+2.04%) |
Aug 19, 2011 | 4.192 | 4.286 | 4.173 | 4.237 | 106,023 | +0.02(+0.45%) |
Aug 18, 2011 | 4.282 | 4.282 | 4.207 | 4.218 | 132,446 | -0.17(-3.94%) |
Aug 17, 2011 | 4.436 | 4.511 | 4.357 | 4.391 | 144,738 | +0.00(+0.00%) |
Aug 16, 2011 | 4.410 | 4.417 | 4.319 | 4.391 | 226,860 | -0.01(-0.17%) |
Aug 15, 2011 | 4.301 | 4.432 | 4.267 | 4.398 | 220,976 | +0.15(+3.45%) |
Aug 12, 2011 | 4.240 | 4.274 | 4.169 | 4.252 | 196,532 | +0.05(+1.16%) |
Aug 11, 2011 | 4.101 | 4.233 | 4.052 | 4.203 | 193,128 | +0.17(+4.30%) |
Aug 10, 2011 | 4.033 | 4.112 | 3.985 | 4.030 | 147,725 | -0.01(-0.16%) |
Aug 09, 2011 | 4.144 | 4.100 | 3.697 | 4.036 | 275,414 | +0.19(+4.84%) |
Aug 08, 2011 | 4.144 | 4.297 | 3.813 | 3.850 | 485,660 | -0.47(-10.95%) |
Aug 05, 2011 | 4.342 | 4.547 | 4.200 | 4.323 | 321,186 | -0.05(-1.19%) |
Aug 04, 2011 | 4.510 | 4.521 | 4.357 | 4.375 | 218,319 | -0.16(-3.53%) |
Aug 03, 2011 | 4.599 | 4.599 | 4.491 | 4.536 | 186,403 | +0.00(+0.08%) |
Aug 02, 2011 | 4.603 | 4.614 | 4.510 | 4.532 | 149,580 | -0.06(-1.30%) |
Aug 01, 2011 | 4.573 | 4.629 | 4.551 | 4.592 | 305,098 | +0.12(+2.58%) |
Jul 29, 2011 | 4.577 | 4.577 | 4.409 | 4.476 | 502,813 | -0.12(-2.52%) |
Jul 28, 2011 | 4.696 | 4.696 | 4.547 | 4.592 | 312,310 | -0.05(-1.12%) |
Jul 27, 2011 | 4.849 | 4.853 | 4.621 | 4.644 | 281,886 | -0.20(-4.15%) |
Jul 26, 2011 | 4.826 | 4.875 | 4.823 | 4.845 | 75,849 | +0.03(+0.62%) |
Jul 25, 2011 | 4.808 | 4.841 | 4.804 | 4.815 | 134,398 | -0.05(-1.07%) |
Jul 22, 2011 | 4.849 | 4.867 | 4.838 | 4.867 | 93,349 | -0.01(-0.15%) |
Jul 21, 2011 | 4.886 | 4.908 | 4.841 | 4.875 | 188,367 | +0.00(+0.00%) |
Jul 20, 2011 | 4.838 | 4.894 | 4.826 | 4.875 | 96,088 | +0.06(+1.32%) |
Jul 19, 2011 | 4.834 | 4.841 | 4.797 | 4.812 | 52,415 | +0.01(+0.16%) |
Jul 18, 2011 | 4.808 | 4.838 | 4.756 | 4.804 | 138,157 | -0.01(-0.31%) |
Jul 15, 2011 | 4.815 | 4.849 | 4.737 | 4.819 | 155,410 | +0.03(+0.54%) |
Jul 14, 2011 | 4.845 | 4.849 | 4.763 | 4.793 | 84,792 | -0.04(-0.77%) |
Jul 13, 2011 | 4.826 | 4.867 | 4.819 | 4.830 | 60,738 | +0.01(+0.17%) |
Jul 12, 2011 | 4.814 | 4.829 | 4.796 | 4.822 | 86,613 | +0.00(+0.00%) |
Jul 11, 2011 | 4.766 | 4.833 | 4.766 | 4.822 | 95,600 | +0.00(+0.00%) |
Jul 08, 2011 | 4.796 | 4.837 | 4.777 | 4.822 | 145,824 | -0.03(-0.69%) |
Jul 07, 2011 | 4.855 | 4.892 | 4.848 | 4.855 | 146,148 | +0.01(+0.31%) |
Jul 06, 2011 | 4.885 | 4.885 | 4.823 | 4.840 | 140,345 | -0.04(-0.83%) |
Jul 05, 2011 | 4.885 | 4.918 | 4.859 | 4.881 | 124,738 | -0.04(-0.75%) |
Jul 01, 2011 | 4.914 | 4.940 | 4.896 | 4.918 | 153,031 | -0.01(-0.30%) |
Jun 30, 2011 | 4.896 | 4.940 | 4.896 | 4.933 | 126,395 | +0.04(+0.91%) |
Jun 29, 2011 | 4.955 | 5.010 | 4.881 | 4.888 | 192,088 | -0.09(-1.71%) |
Jun 28, 2011 | 4.996 | 4.996 | 4.944 | 4.973 | 111,778 | +0.06(+1.20%) |
Jun 27, 2011 | 4.929 | 4.940 | 4.848 | 4.914 | 93,196 | +0.01(+0.23%) |
Jun 24, 2011 | 4.903 | 4.918 | 4.870 | 4.903 | 68,264 | +0.01(+0.30%) |
Jun 23, 2011 | 4.792 | 4.888 | 4.792 | 4.888 | 80,539 | +0.04(+0.76%) |
Jun 22, 2011 | 4.885 | 4.907 | 4.844 | 4.851 | 51,697 | -0.01(-0.30%) |
Jun 21, 2011 | 4.796 | 4.874 | 4.788 | 4.866 | 114,442 | +0.07(+1.54%) |
Jun 20, 2011 | 4.777 | 4.792 | 4.759 | 4.792 | 126,011 | +0.12(+2.53%) |
Jun 17, 2011 | 4.703 | 4.703 | 4.648 | 4.674 | 122,999 | +0.01(+0.32%) |
Jun 16, 2011 | 4.777 | 4.825 | 4.611 | 4.659 | 136,007 | -0.10(-2.11%) |
Jun 15, 2011 | 4.807 | 4.862 | 4.745 | 4.760 | 93,480 | -0.06(-1.29%) |
Jun 14, 2011 | 4.829 | 4.840 | 4.796 | 4.822 | 100,360 | +0.05(+1.09%) |
Jun 13, 2011 | 4.844 | 4.899 | 4.766 | 4.770 | 106,377 | -0.04(-0.77%) |
Jun 10, 2011 | 5.021 | 5.021 | 4.770 | 4.807 | 168,598 | -0.17(-3.35%) |
Jun 09, 2011 | 4.992 | 5.055 | 4.947 | 4.973 | 112,227 | +0.00(+0.07%) |
Jun 08, 2011 | 5.014 | 5.070 | 4.955 | 4.970 | 121,527 | -0.05(-0.94%) |
Jun 07, 2011 | 5.017 | 5.053 | 4.995 | 5.017 | 94,306 | +0.00(+0.07%) |
Jun 06, 2011 | 5.054 | 5.076 | 5.002 | 5.013 | 164,206 | -0.04(-0.87%) |