Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 4.649 | 4.705 | 4.409 | 4.453 | 270,264 | -0.15(-3.22%) |
Aug 30, 2011 | 4.496 | 4.662 | 4.444 | 4.601 | 202,523 | +0.05(+1.15%) |
Aug 29, 2011 | 4.331 | 4.614 | 4.318 | 4.549 | 215,733 | +0.30(+7.07%) |
Aug 26, 2011 | 3.983 | 4.261 | 3.952 | 4.248 | 178,958 | +0.20(+5.06%) |
Aug 25, 2011 | 4.070 | 4.105 | 4.005 | 4.044 | 531,181 | +0.03(+0.76%) |
Aug 24, 2011 | 4.005 | 4.100 | 3.848 | 4.013 | 324,749 | -0.01(-0.22%) |
Aug 23, 2011 | 3.804 | 4.148 | 3.748 | 4.022 | 1,268,409 | +0.27(+7.32%) |
Aug 22, 2011 | 3.547 | 3.800 | 3.365 | 3.748 | 743,038 | +0.34(+9.96%) |
Aug 19, 2011 | 3.765 | 3.883 | 3.273 | 3.408 | 597,914 | -0.50(-12.90%) |
Aug 18, 2011 | 4.174 | 4.174 | 3.793 | 3.913 | 714,266 | -0.54(-12.12%) |
Aug 17, 2011 | 4.501 | 4.623 | 4.353 | 4.453 | 120,905 | +0.00(+0.10%) |
Aug 16, 2011 | 4.644 | 4.644 | 4.405 | 4.448 | 166,293 | -0.30(-6.24%) |
Aug 15, 2011 | 4.496 | 4.771 | 4.496 | 4.744 | 233,058 | +0.33(+7.50%) |
Aug 12, 2011 | 4.405 | 4.544 | 4.335 | 4.414 | 390,968 | +0.09(+2.01%) |
Aug 11, 2011 | 3.761 | 4.370 | 3.500 | 4.327 | 1,034,414 | +0.61(+16.26%) |
Aug 10, 2011 | 3.852 | 4.218 | 3.709 | 3.722 | 1,034,453 | -0.36(-8.75%) |
Aug 09, 2011 | 3.926 | 4.113 | 3.386 | 4.079 | 853,771 | +0.24(+6.36%) |
Aug 08, 2011 | 4.270 | 4.448 | 3.682 | 3.835 | 556,344 | -0.58(-13.12%) |
Aug 05, 2011 | 4.914 | 4.914 | 4.366 | 4.414 | 521,564 | -0.39(-8.07%) |
Aug 04, 2011 | 5.558 | 5.558 | 4.784 | 4.801 | 487,231 | +0.00(+0.00%) |
Aug 03, 2011 | 4.762 | 4.858 | 4.544 | 4.801 | 312,307 | +0.04(+0.91%) |
Aug 02, 2011 | 5.084 | 5.202 | 4.749 | 4.758 | 195,941 | -0.37(-7.22%) |
Aug 01, 2011 | 5.354 | 5.389 | 5.027 | 5.128 | 184,543 | -0.10(-1.83%) |
Jul 29, 2011 | 5.158 | 5.428 | 5.141 | 5.223 | 156,276 | -0.04(-0.83%) |
Jul 28, 2011 | 5.249 | 5.471 | 4.884 | 5.267 | 288,809 | +0.04(+0.83%) |
Jul 27, 2011 | 5.615 | 5.628 | 5.158 | 5.223 | 349,649 | -0.44(-7.69%) |
Jul 26, 2011 | 5.741 | 5.741 | 5.563 | 5.659 | 180,799 | -0.06(-1.07%) |
Jul 25, 2011 | 5.820 | 5.976 | 5.702 | 5.719 | 207,474 | -0.21(-3.52%) |
Jul 22, 2011 | 5.754 | 6.029 | 5.445 | 5.928 | 388,776 | +0.50(+9.13%) |
Jul 21, 2011 | 5.380 | 5.528 | 5.297 | 5.432 | 894,614 | +0.06(+1.13%) |
Jul 20, 2011 | 5.358 | 5.463 | 5.306 | 5.371 | 373,289 | -0.00(-0.08%) |
Jul 19, 2011 | 5.376 | 5.419 | 5.310 | 5.376 | 354,432 | +0.01(+0.24%) |
Jul 18, 2011 | 5.497 | 5.497 | 5.350 | 5.363 | 302,021 | -0.16(-2.92%) |
Jul 15, 2011 | 5.667 | 5.672 | 5.380 | 5.524 | 332,202 | -0.11(-2.01%) |
Jul 14, 2011 | 6.020 | 6.020 | 5.611 | 5.637 | 492,281 | -0.38(-6.30%) |
Jul 13, 2011 | 5.989 | 6.220 | 5.941 | 6.015 | 319,036 | +0.05(+0.88%) |
Jul 12, 2011 | 5.920 | 6.037 | 5.920 | 5.963 | 219,641 | -0.01(-0.22%) |
Jul 11, 2011 | 6.098 | 6.166 | 5.902 | 5.976 | 249,849 | -0.27(-4.39%) |
Jul 08, 2011 | 6.198 | 6.360 | 6.124 | 6.251 | 150,225 | -0.11(-1.71%) |
Jul 07, 2011 | 6.307 | 6.490 | 6.290 | 6.359 | 234,983 | +0.17(+2.81%) |
Jul 06, 2011 | 6.211 | 6.311 | 6.096 | 6.185 | 111,160 | -0.03(-0.49%) |
Jul 05, 2011 | 6.351 | 6.420 | 6.159 | 6.216 | 169,702 | -0.13(-1.99%) |
Jul 01, 2011 | 6.120 | 6.420 | 6.055 | 6.342 | 214,520 | +0.25(+4.15%) |
Jun 30, 2011 | 5.672 | 6.150 | 5.672 | 6.089 | 246,291 | +0.43(+7.62%) |
Jun 29, 2011 | 5.706 | 5.767 | 5.624 | 5.659 | 1,153,884 | -0.03(-0.46%) |
Jun 28, 2011 | 5.637 | 5.737 | 5.541 | 5.685 | 1,155,669 | +0.10(+1.79%) |
Jun 27, 2011 | 5.572 | 5.654 | 5.484 | 5.585 | 153,096 | +0.03(+0.55%) |
Jun 24, 2011 | 5.719 | 5.719 | 5.493 | 5.554 | 1,093,062 | -0.15(-2.67%) |
Jun 23, 2011 | 6.015 | 6.015 | 5.458 | 5.706 | 129,695 | -0.04(-0.68%) |
Jun 22, 2011 | 5.898 | 6.002 | 5.746 | 5.746 | 199,874 | -0.21(-3.58%) |
Jun 21, 2011 | 5.789 | 6.020 | 5.702 | 5.959 | 337,498 | +0.29(+5.07%) |
Jun 20, 2011 | 5.595 | 5.676 | 5.376 | 5.672 | 531,989 | +0.20(+3.74%) |
Jun 17, 2011 | 5.659 | 5.659 | 5.397 | 5.467 | 342,846 | -0.12(-2.10%) |
Jun 16, 2011 | 5.484 | 5.686 | 5.410 | 5.585 | 383,069 | +0.10(+1.91%) |
Jun 15, 2011 | 5.615 | 5.733 | 5.397 | 5.480 | 169,725 | -0.26(-4.55%) |
Jun 14, 2011 | 5.554 | 5.750 | 5.389 | 5.741 | 501,999 | +0.29(+5.35%) |
Jun 13, 2011 | 5.532 | 5.619 | 5.434 | 5.450 | 334,495 | -0.03(-0.48%) |
Jun 10, 2011 | 5.450 | 5.685 | 5.406 | 5.476 | 381,022 | -0.04(-0.79%) |
Jun 09, 2011 | 5.480 | 5.576 | 5.428 | 5.519 | 243,173 | +0.07(+1.36%) |
Jun 08, 2011 | 5.563 | 5.637 | 5.415 | 5.445 | 352,204 | -0.17(-3.10%) |
Jun 07, 2011 | 5.702 | 5.750 | 5.615 | 5.619 | 189,979 | +0.00(+0.00%) |
Jun 06, 2011 | 5.737 | 5.759 | 5.593 | 5.619 | 216,415 | -0.13(-2.27%) |