Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 5.019 | 5.115 | 4.950 | 5.088 | 184,078 | +0.08(+1.52%) |
Aug 30, 2011 | 4.957 | 5.039 | 4.798 | 5.012 | 66,906 | +0.02(+0.41%) |
Aug 29, 2011 | 4.846 | 5.033 | 4.775 | 4.991 | 89,385 | +0.14(+2.99%) |
Aug 26, 2011 | 4.632 | 4.853 | 4.487 | 4.846 | 72,392 | +0.18(+3.85%) |
Aug 25, 2011 | 4.913 | 4.913 | 4.646 | 4.667 | 140,876 | -0.22(-4.49%) |
Aug 24, 2011 | 4.797 | 4.913 | 4.701 | 4.886 | 80,781 | +0.05(+0.99%) |
Aug 23, 2011 | 4.605 | 4.845 | 4.509 | 4.838 | 107,241 | +0.27(+5.85%) |
Aug 22, 2011 | 4.660 | 4.660 | 4.509 | 4.571 | 158,196 | +0.05(+1.21%) |
Aug 19, 2011 | 4.406 | 4.619 | 4.064 | 4.516 | 184,488 | +0.03(+0.61%) |
Aug 18, 2011 | 4.605 | 4.680 | 4.454 | 4.489 | 443,561 | -0.32(-6.56%) |
Aug 17, 2011 | 4.824 | 4.934 | 4.797 | 4.804 | 137,750 | +0.00(+0.00%) |
Aug 16, 2011 | 4.872 | 4.893 | 4.769 | 4.804 | 326,113 | -0.14(-2.91%) |
Aug 15, 2011 | 4.859 | 5.071 | 4.859 | 4.948 | 121,844 | +0.15(+3.14%) |
Aug 12, 2011 | 4.790 | 4.968 | 4.790 | 4.797 | 154,853 | +0.03(+0.72%) |
Aug 11, 2011 | 4.598 | 4.852 | 4.598 | 4.763 | 221,532 | +0.17(+3.73%) |
Aug 10, 2011 | 4.639 | 4.769 | 4.543 | 4.591 | 151,806 | -0.22(-4.56%) |
Aug 09, 2011 | 4.797 | 5.133 | 4.626 | 4.811 | 417,229 | +0.05(+1.01%) |
Aug 08, 2011 | 5.325 | 5.578 | 4.763 | 4.763 | 179,068 | -0.77(-13.88%) |
Aug 05, 2011 | 5.448 | 5.756 | 5.167 | 5.530 | 129,855 | +0.15(+2.80%) |
Aug 04, 2011 | 5.715 | 5.837 | 5.366 | 5.379 | 193,454 | -0.44(-7.54%) |
Aug 03, 2011 | 5.715 | 5.907 | 5.660 | 5.818 | 86,236 | +0.10(+1.68%) |
Aug 02, 2011 | 5.907 | 6.030 | 5.708 | 5.722 | 138,366 | -0.21(-3.47%) |
Aug 01, 2011 | 5.756 | 6.106 | 5.653 | 5.928 | 312,678 | +0.23(+3.97%) |
Jul 29, 2011 | 5.633 | 5.797 | 5.626 | 5.701 | 91,749 | -0.01(-0.24%) |
Jul 28, 2011 | 5.551 | 5.825 | 5.523 | 5.715 | 119,430 | +0.19(+3.35%) |
Jul 27, 2011 | 5.640 | 5.688 | 5.503 | 5.530 | 143,174 | -0.13(-2.30%) |
Jul 26, 2011 | 5.660 | 5.825 | 5.558 | 5.660 | 88,129 | +0.02(+0.36%) |
Jul 25, 2011 | 5.530 | 5.681 | 5.395 | 5.640 | 66,444 | +0.04(+0.73%) |
Jul 22, 2011 | 5.660 | 5.674 | 5.537 | 5.599 | 63,039 | +0.03(+0.49%) |
Jul 21, 2011 | 5.530 | 5.640 | 5.325 | 5.571 | 128,027 | +0.10(+1.75%) |
Jul 20, 2011 | 5.660 | 5.681 | 5.468 | 5.475 | 50,984 | -0.19(-3.27%) |
Jul 19, 2011 | 5.462 | 5.660 | 5.379 | 5.660 | 50,479 | +0.26(+4.82%) |
Jul 18, 2011 | 5.510 | 5.612 | 5.359 | 5.400 | 48,382 | -0.12(-2.23%) |
Jul 15, 2011 | 5.653 | 5.653 | 5.496 | 5.523 | 77,339 | -0.11(-1.95%) |
Jul 14, 2011 | 5.592 | 5.743 | 5.592 | 5.633 | 107,569 | +0.05(+0.86%) |
Jul 13, 2011 | 5.267 | 5.585 | 5.256 | 5.585 | 68,722 | +0.30(+5.71%) |
Jul 12, 2011 | 5.318 | 5.414 | 5.263 | 5.283 | 56,160 | -0.04(-0.77%) |
Jul 11, 2011 | 5.352 | 5.420 | 5.249 | 5.325 | 48,804 | -0.10(-1.77%) |
Jul 08, 2011 | 5.372 | 5.434 | 5.338 | 5.420 | 41,681 | -0.03(-0.50%) |
Jul 07, 2011 | 5.510 | 5.510 | 5.366 | 5.448 | 80,829 | -0.02(-0.38%) |
Jul 06, 2011 | 5.619 | 5.640 | 5.427 | 5.468 | 68,615 | -0.19(-3.27%) |
Jul 05, 2011 | 5.592 | 5.660 | 5.482 | 5.653 | 126,546 | +0.04(+0.73%) |
Jul 01, 2011 | 5.455 | 5.653 | 5.441 | 5.612 | 82,496 | +0.17(+3.15%) |
Jun 30, 2011 | 5.489 | 5.578 | 5.427 | 5.441 | 104,607 | -0.07(-1.24%) |
Jun 29, 2011 | 5.544 | 5.558 | 5.468 | 5.510 | 36,600 | +0.00(+0.00%) |
Jun 28, 2011 | 5.681 | 5.688 | 5.448 | 5.510 | 72,701 | -0.16(-2.78%) |
Jun 27, 2011 | 5.558 | 5.701 | 5.462 | 5.667 | 107,762 | +0.09(+1.60%) |
Jun 24, 2011 | 5.427 | 5.619 | 5.311 | 5.578 | 603,946 | +0.16(+3.04%) |
Jun 23, 2011 | 5.325 | 5.441 | 5.270 | 5.414 | 76,237 | +0.00(+0.00%) |
Jun 22, 2011 | 5.496 | 5.564 | 5.372 | 5.414 | 45,196 | -0.14(-2.47%) |
Jun 21, 2011 | 5.414 | 5.558 | 5.290 | 5.551 | 88,394 | +0.20(+3.71%) |
Jun 20, 2011 | 5.318 | 5.420 | 5.311 | 5.352 | 60,891 | +0.02(+0.39%) |
Jun 17, 2011 | 5.345 | 5.345 | 5.283 | 5.331 | 235,789 | +0.02(+0.39%) |
Jun 16, 2011 | 5.277 | 5.372 | 5.242 | 5.311 | 62,969 | +0.03(+0.65%) |
Jun 15, 2011 | 5.283 | 5.325 | 5.153 | 5.277 | 131,678 | -0.08(-1.53%) |
Jun 14, 2011 | 5.270 | 5.386 | 5.263 | 5.359 | 83,999 | +0.15(+2.89%) |
Jun 13, 2011 | 5.160 | 5.235 | 5.078 | 5.208 | 61,863 | +0.10(+1.88%) |
Jun 10, 2011 | 5.023 | 5.181 | 5.016 | 5.112 | 88,661 | +0.03(+0.67%) |
Jun 09, 2011 | 5.009 | 5.126 | 5.002 | 5.078 | 52,554 | +0.07(+1.37%) |
Jun 08, 2011 | 4.982 | 5.092 | 4.982 | 5.009 | 71,344 | +0.01(+0.27%) |
Jun 07, 2011 | 5.002 | 5.037 | 4.935 | 4.996 | 325,268 | +0.02(+0.41%) |
Jun 06, 2011 | 5.016 | 5.030 | 4.968 | 4.975 | 131,411 | -0.03(-0.55%) |