Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 5.367 | 5.415 | 5.300 | 5.330 | 710,079 | -0.02(-0.34%) |
Aug 30, 2011 | 5.354 | 5.433 | 5.264 | 5.348 | 722,917 | -0.04(-0.78%) |
Aug 29, 2011 | 5.240 | 5.415 | 5.234 | 5.391 | 380,414 | +0.22(+4.19%) |
Aug 26, 2011 | 5.120 | 5.198 | 5.036 | 5.174 | 510,144 | +0.02(+0.47%) |
Aug 25, 2011 | 5.318 | 5.348 | 5.132 | 5.150 | 375,803 | -0.13(-2.39%) |
Aug 24, 2011 | 5.156 | 5.288 | 5.114 | 5.276 | 439,819 | +0.10(+1.98%) |
Aug 23, 2011 | 5.024 | 5.180 | 4.993 | 5.174 | 386,635 | +0.16(+3.12%) |
Aug 22, 2011 | 5.114 | 5.162 | 4.978 | 5.018 | 345,472 | +0.02(+0.48%) |
Aug 19, 2011 | 4.933 | 5.120 | 4.933 | 4.993 | 407,000 | -0.01(-0.24%) |
Aug 18, 2011 | 5.198 | 5.252 | 4.987 | 5.006 | 705,993 | -0.31(-5.88%) |
Aug 17, 2011 | 5.342 | 5.379 | 5.276 | 5.318 | 413,183 | +0.00(+0.00%) |
Aug 16, 2011 | 5.318 | 5.391 | 5.276 | 5.318 | 389,574 | -0.05(-0.90%) |
Aug 15, 2011 | 5.246 | 5.373 | 5.216 | 5.367 | 645,552 | +0.17(+3.24%) |
Aug 12, 2011 | 5.360 | 5.409 | 5.168 | 5.198 | 845,946 | -0.13(-2.48%) |
Aug 11, 2011 | 5.186 | 5.397 | 5.156 | 5.330 | 907,763 | +0.17(+3.26%) |
Aug 10, 2011 | 5.336 | 5.354 | 5.060 | 5.162 | 1,094,419 | -0.27(-4.98%) |
Aug 09, 2011 | 5.264 | 5.463 | 5.114 | 5.433 | 1,153,861 | +0.33(+6.49%) |
Aug 08, 2011 | 5.415 | 5.535 | 5.096 | 5.102 | 1,153,250 | -0.40(-7.32%) |
Aug 05, 2011 | 5.703 | 5.764 | 5.493 | 5.505 | 770,417 | -0.14(-2.45%) |
Aug 04, 2011 | 5.475 | 5.758 | 5.475 | 5.643 | 844,869 | +0.05(+0.97%) |
Aug 03, 2011 | 5.541 | 5.595 | 5.475 | 5.589 | 362,127 | +0.04(+0.76%) |
Aug 02, 2011 | 5.589 | 5.685 | 5.541 | 5.547 | 349,572 | -0.05(-0.97%) |
Aug 01, 2011 | 5.740 | 5.757 | 5.601 | 5.601 | 566,799 | -0.08(-1.38%) |
Jul 29, 2011 | 5.661 | 5.782 | 5.655 | 5.679 | 723,895 | -0.07(-1.15%) |
Jul 28, 2011 | 5.782 | 5.806 | 5.727 | 5.746 | 286,558 | -0.01(-0.10%) |
Jul 27, 2011 | 5.782 | 5.848 | 5.746 | 5.752 | 876,642 | -0.04(-0.73%) |
Jul 26, 2011 | 5.824 | 5.866 | 5.788 | 5.794 | 555,431 | -0.04(-0.62%) |
Jul 25, 2011 | 5.872 | 5.907 | 5.818 | 5.830 | 410,742 | -0.09(-1.52%) |
Jul 22, 2011 | 5.902 | 5.932 | 5.866 | 5.920 | 656,049 | -0.01(-0.20%) |
Jul 21, 2011 | 5.986 | 5.986 | 5.902 | 5.932 | 697,628 | -0.03(-0.50%) |
Jul 20, 2011 | 5.938 | 6.004 | 5.908 | 5.962 | 390,038 | +0.03(+0.51%) |
Jul 19, 2011 | 5.842 | 5.980 | 5.800 | 5.932 | 597,958 | +0.11(+1.86%) |
Jul 18, 2011 | 5.908 | 5.962 | 5.794 | 5.824 | 557,971 | -0.11(-1.83%) |
Jul 15, 2011 | 5.968 | 6.016 | 5.914 | 5.932 | 637,530 | -0.01(-0.10%) |
Jul 14, 2011 | 6.088 | 6.119 | 5.938 | 5.938 | 457,114 | -0.12(-1.99%) |
Jul 13, 2011 | 5.932 | 6.082 | 5.914 | 6.058 | 695,570 | +0.17(+2.97%) |
Jul 12, 2011 | 5.884 | 5.926 | 5.776 | 5.884 | 418,477 | -0.02(-0.41%) |
Jul 11, 2011 | 5.962 | 6.016 | 5.902 | 5.908 | 532,801 | -0.11(-1.90%) |
Jul 08, 2011 | 5.980 | 6.046 | 5.962 | 6.022 | 563,416 | -0.01(-0.20%) |
Jul 07, 2011 | 5.992 | 6.040 | 5.968 | 6.034 | 757,947 | +0.08(+1.31%) |
Jul 06, 2011 | 5.866 | 5.986 | 5.805 | 5.956 | 429,846 | +0.08(+1.43%) |
Jul 05, 2011 | 5.956 | 5.956 | 5.842 | 5.872 | 368,469 | -0.08(-1.31%) |
Jul 01, 2011 | 5.830 | 5.956 | 5.764 | 5.950 | 472,348 | +0.13(+2.17%) |
Jun 30, 2011 | 5.697 | 5.830 | 5.637 | 5.824 | 759,156 | +0.11(+2.00%) |
Jun 29, 2011 | 5.643 | 5.709 | 5.613 | 5.709 | 254,556 | +0.09(+1.61%) |
Jun 28, 2011 | 5.619 | 5.619 | 5.535 | 5.619 | 577,955 | +0.02(+0.27%) |
Jun 27, 2011 | 5.655 | 5.673 | 5.589 | 5.604 | 469,496 | -0.07(-1.22%) |
Jun 24, 2011 | 5.685 | 5.721 | 5.619 | 5.673 | 722,552 | -0.01(-0.21%) |
Jun 23, 2011 | 5.752 | 5.764 | 5.655 | 5.685 | 328,539 | -0.11(-1.97%) |
Jun 22, 2011 | 5.884 | 5.896 | 5.782 | 5.800 | 364,749 | -0.08(-1.43%) |
Jun 21, 2011 | 5.872 | 5.902 | 5.848 | 5.884 | 337,721 | +0.03(+0.51%) |
Jun 20, 2011 | 5.890 | 5.908 | 5.793 | 5.854 | 476,837 | +0.02(+0.41%) |
Jun 17, 2011 | 5.842 | 5.866 | 5.812 | 5.830 | 716,651 | +0.04(+0.62%) |
Jun 16, 2011 | 5.721 | 5.830 | 5.721 | 5.794 | 708,109 | +0.08(+1.37%) |
Jun 15, 2011 | 5.697 | 5.746 | 5.673 | 5.715 | 490,118 | -0.01(-0.21%) |
Jun 14, 2011 | 5.740 | 5.782 | 5.715 | 5.727 | 434,373 | +0.02(+0.42%) |
Jun 13, 2011 | 5.649 | 5.727 | 5.613 | 5.703 | 488,247 | +0.06(+1.07%) |
Jun 10, 2011 | 5.776 | 5.782 | 5.637 | 5.643 | 790,148 | -0.16(-2.70%) |
Jun 09, 2011 | 5.848 | 5.878 | 5.794 | 5.800 | 754,131 | -0.03(-0.52%) |
Jun 08, 2011 | 5.836 | 5.878 | 5.806 | 5.830 | 778,962 | -0.01(-0.21%) |
Jun 07, 2011 | 5.902 | 5.944 | 5.836 | 5.842 | 461,810 | -0.05(-0.92%) |
Jun 06, 2011 | 5.932 | 5.998 | 5.872 | 5.896 | 343,121 | -0.08(-1.31%) |