Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 5.045 | 5.176 | 5.002 | 5.002 | 11,966 | -0.04(-0.86%) |
Aug 30, 2011 | 4.897 | 5.080 | 4.897 | 5.045 | 6,196 | +0.15(+3.02%) |
Aug 29, 2011 | 4.706 | 5.184 | 4.706 | 4.897 | 12,068 | +0.20(+4.26%) |
Aug 26, 2011 | 4.628 | 4.741 | 4.619 | 4.697 | 23,433 | +0.14(+3.05%) |
Aug 25, 2011 | 4.706 | 4.714 | 4.558 | 4.558 | 1,585 | -0.14(-2.96%) |
Aug 24, 2011 | 4.593 | 4.697 | 4.523 | 4.697 | 11,000 | +0.05(+1.12%) |
Aug 23, 2011 | 4.462 | 4.654 | 4.462 | 4.645 | 7,570 | +0.19(+4.30%) |
Aug 22, 2011 | 4.601 | 4.628 | 4.427 | 4.454 | 35,361 | -0.10(-2.10%) |
Aug 19, 2011 | 4.541 | 4.610 | 4.445 | 4.549 | 19,072 | +0.01(+0.19%) |
Aug 18, 2011 | 4.471 | 4.541 | 4.427 | 4.541 | 4,666 | +0.05(+1.16%) |
Aug 17, 2011 | 4.619 | 4.619 | 4.471 | 4.488 | 28,367 | -0.09(-1.90%) |
Aug 16, 2011 | 4.680 | 4.793 | 4.506 | 4.575 | 54,042 | -0.10(-2.23%) |
Aug 15, 2011 | 4.549 | 4.732 | 4.549 | 4.680 | 20,576 | +0.13(+2.87%) |
Aug 12, 2011 | 4.523 | 4.593 | 4.462 | 4.549 | 17,010 | +0.06(+1.36%) |
Aug 11, 2011 | 4.514 | 4.575 | 4.480 | 4.488 | 20,911 | -0.04(-0.96%) |
Aug 10, 2011 | 4.610 | 4.732 | 4.480 | 4.532 | 15,001 | -0.05(-1.04%) |
Aug 09, 2011 | 4.675 | 4.744 | 4.372 | 4.580 | 37,914 | +0.05(+1.15%) |
Aug 08, 2011 | 4.675 | 4.675 | 4.510 | 4.528 | 80,900 | -0.19(-4.04%) |
Aug 05, 2011 | 4.684 | 4.753 | 4.658 | 4.718 | 32,303 | +0.04(+0.93%) |
Aug 04, 2011 | 4.762 | 4.926 | 4.571 | 4.675 | 48,375 | -0.11(-2.35%) |
Aug 03, 2011 | 4.848 | 4.848 | 4.779 | 4.787 | 14,059 | +0.00(+0.00%) |
Aug 02, 2011 | 4.995 | 5.082 | 4.770 | 4.787 | 27,111 | -0.13(-2.61%) |
Aug 01, 2011 | 4.926 | 5.099 | 4.865 | 4.916 | 35,973 | -0.02(-0.47%) |
Jul 29, 2011 | 4.874 | 5.039 | 4.865 | 4.939 | 23,000 | +0.06(+1.33%) |
Jul 28, 2011 | 4.935 | 4.995 | 4.865 | 4.874 | 30,078 | -0.10(-1.92%) |
Jul 27, 2011 | 5.116 | 5.125 | 4.909 | 4.969 | 20,410 | -0.15(-2.88%) |
Jul 26, 2011 | 5.186 | 5.186 | 5.056 | 5.116 | 15,693 | -0.08(-1.50%) |
Jul 25, 2011 | 5.186 | 5.246 | 5.080 | 5.194 | 28,216 | +0.01(+0.17%) |
Jul 22, 2011 | 5.134 | 5.246 | 5.134 | 5.186 | 41,449 | +0.02(+0.33%) |
Jul 21, 2011 | 4.917 | 5.186 | 4.917 | 5.168 | 41,636 | +0.25(+5.11%) |
Jul 20, 2011 | 4.909 | 4.935 | 4.848 | 4.917 | 25,023 | +0.01(+0.18%) |
Jul 19, 2011 | 4.528 | 4.909 | 4.528 | 4.909 | 52,735 | +0.04(+0.89%) |
Jul 18, 2011 | 4.857 | 4.926 | 4.849 | 4.865 | 10,299 | +0.01(+0.18%) |
Jul 15, 2011 | 4.978 | 4.978 | 4.839 | 4.857 | 6,631 | -0.04(-0.88%) |
Jul 14, 2011 | 4.961 | 4.995 | 4.874 | 4.900 | 13,607 | -0.05(-1.05%) |
Jul 13, 2011 | 4.917 | 4.987 | 4.865 | 4.952 | 22,240 | +0.11(+2.33%) |
Jul 12, 2011 | 4.848 | 4.900 | 4.839 | 4.839 | 10,490 | -0.03(-0.53%) |
Jul 11, 2011 | 4.900 | 4.926 | 4.848 | 4.865 | 7,233 | -0.04(-0.88%) |
Jul 08, 2011 | 4.969 | 4.969 | 4.909 | 4.909 | 1,911 | -0.07(-1.39%) |
Jul 07, 2011 | 4.900 | 5.013 | 4.900 | 4.978 | 11,397 | +0.06(+1.29%) |
Jul 06, 2011 | 4.900 | 4.917 | 4.900 | 4.915 | 6,000 | -0.00(-0.05%) |
Jul 05, 2011 | 4.969 | 4.969 | 4.848 | 4.917 | 16,252 | -0.02(-0.35%) |
Jul 01, 2011 | 4.909 | 4.935 | 4.839 | 4.935 | 54,780 | +0.03(+0.70%) |
Jun 30, 2011 | 4.848 | 4.926 | 4.848 | 4.900 | 15,560 | +0.03(+0.71%) |
Jun 29, 2011 | 4.770 | 4.909 | 4.770 | 4.865 | 19,129 | +0.10(+2.18%) |
Jun 28, 2011 | 4.753 | 4.883 | 4.753 | 4.762 | 12,249 | +0.02(+0.36%) |
Jun 27, 2011 | 4.701 | 4.779 | 4.692 | 4.744 | 12,685 | +0.00(+0.00%) |
Jun 24, 2011 | 4.874 | 4.926 | 4.692 | 4.744 | 21,478 | -0.11(-2.32%) |
Jun 23, 2011 | 4.839 | 4.917 | 4.692 | 4.857 | 21,797 | -0.06(-1.23%) |
Jun 22, 2011 | 4.857 | 4.926 | 4.805 | 4.917 | 5,143 | +0.04(+0.89%) |
Jun 21, 2011 | 4.796 | 4.978 | 4.779 | 4.874 | 16,128 | +0.09(+1.81%) |
Jun 20, 2011 | 4.813 | 4.848 | 4.788 | 4.788 | 18,679 | -0.07(-1.42%) |
Jun 17, 2011 | 5.065 | 5.125 | 4.857 | 4.857 | 21,808 | -0.15(-2.94%) |
Jun 16, 2011 | 4.978 | 5.203 | 4.961 | 5.004 | 30,212 | -0.01(-0.17%) |
Jun 15, 2011 | 4.917 | 5.013 | 4.831 | 5.013 | 20,082 | +0.10(+1.94%) |
Jun 14, 2011 | 4.822 | 4.917 | 4.813 | 4.917 | 15,144 | +0.10(+2.16%) |
Jun 13, 2011 | 4.718 | 4.813 | 4.710 | 4.813 | 56,677 | +0.06(+1.28%) |
Jun 10, 2011 | 4.753 | 4.762 | 4.692 | 4.753 | 31,544 | +0.02(+0.36%) |
Jun 09, 2011 | 4.727 | 4.762 | 4.727 | 4.736 | 16,455 | -0.03(-0.55%) |
Jun 08, 2011 | 4.857 | 4.857 | 4.710 | 4.762 | 28,920 | -0.03(-0.54%) |
Jun 07, 2011 | 4.718 | 4.865 | 4.710 | 4.787 | 14,596 | +0.04(+0.80%) |
Jun 06, 2011 | 4.848 | 4.865 | 4.692 | 4.749 | 58,651 | -0.13(-2.73%) |