Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 5.175 | 5.275 | 5.019 | 5.256 | 1,138,331 | +0.11(+2.18%) |
Aug 30, 2011 | 5.112 | 5.200 | 5.006 | 5.144 | 654,871 | -0.01(-0.24%) |
Aug 29, 2011 | 4.894 | 5.156 | 4.875 | 5.156 | 525,103 | +0.32(+6.58%) |
Aug 26, 2011 | 4.788 | 4.894 | 4.682 | 4.838 | 477,851 | +0.02(+0.39%) |
Aug 25, 2011 | 5.000 | 5.318 | 4.813 | 4.819 | 888,155 | -0.07(-1.53%) |
Aug 24, 2011 | 4.719 | 4.925 | 4.719 | 4.894 | 649,884 | +0.18(+3.84%) |
Aug 23, 2011 | 4.582 | 4.756 | 4.488 | 4.713 | 1,022,308 | +0.15(+3.28%) |
Aug 22, 2011 | 4.613 | 4.763 | 4.444 | 4.563 | 784,416 | +0.06(+1.25%) |
Aug 19, 2011 | 4.544 | 4.675 | 4.494 | 4.507 | 1,029,894 | -0.12(-2.50%) |
Aug 18, 2011 | 4.806 | 4.888 | 4.607 | 4.622 | 1,104,062 | -0.27(-5.43%) |
Aug 17, 2011 | 4.931 | 4.994 | 4.856 | 4.888 | 671,221 | +0.00(+0.00%) |
Aug 16, 2011 | 4.875 | 4.944 | 4.813 | 4.888 | 775,261 | +0.02(+0.38%) |
Aug 15, 2011 | 4.800 | 4.881 | 4.738 | 4.869 | 712,999 | +0.12(+2.63%) |
Aug 12, 2011 | 4.819 | 4.878 | 4.682 | 4.744 | 1,012,193 | -0.03(-0.65%) |
Aug 11, 2011 | 4.632 | 4.844 | 4.625 | 4.775 | 1,886,328 | +0.15(+3.24%) |
Aug 10, 2011 | 5.006 | 5.100 | 4.600 | 4.625 | 2,074,812 | -0.46(-8.97%) |
Aug 09, 2011 | 4.938 | 5.094 | 4.694 | 5.081 | 1,549,816 | +0.31(+6.54%) |
Aug 08, 2011 | 5.056 | 5.275 | 4.769 | 4.769 | 1,382,761 | -0.36(-6.94%) |
Aug 05, 2011 | 5.237 | 5.300 | 5.056 | 5.125 | 1,188,282 | -0.09(-1.79%) |
Aug 04, 2011 | 5.237 | 5.325 | 5.218 | 5.218 | 900,497 | -0.06(-1.07%) |
Aug 03, 2011 | 5.268 | 5.337 | 5.187 | 5.275 | 833,967 | +0.02(+0.36%) |
Aug 02, 2011 | 5.306 | 5.368 | 5.256 | 5.256 | 645,627 | -0.07(-1.29%) |
Aug 01, 2011 | 5.381 | 5.412 | 5.256 | 5.325 | 546,949 | -0.01(-0.23%) |
Jul 29, 2011 | 5.306 | 5.381 | 5.300 | 5.337 | 559,474 | -0.03(-0.58%) |
Jul 28, 2011 | 5.349 | 5.406 | 5.343 | 5.368 | 678,092 | +0.02(+0.29%) |
Jul 27, 2011 | 5.365 | 5.384 | 5.285 | 5.353 | 1,163,929 | -0.02(-0.46%) |
Jul 26, 2011 | 5.464 | 5.464 | 5.346 | 5.377 | 464,937 | -0.09(-1.58%) |
Jul 25, 2011 | 5.495 | 5.544 | 5.452 | 5.464 | 543,985 | -0.08(-1.45%) |
Jul 22, 2011 | 5.544 | 5.612 | 5.482 | 5.544 | 597,493 | -0.08(-1.48%) |
Jul 21, 2011 | 5.563 | 5.723 | 5.563 | 5.628 | 771,868 | -0.06(-1.03%) |
Jul 20, 2011 | 5.699 | 5.785 | 5.643 | 5.686 | 667,776 | +0.01(+0.11%) |
Jul 19, 2011 | 5.668 | 5.723 | 5.581 | 5.680 | 586,402 | +0.06(+0.99%) |
Jul 18, 2011 | 5.693 | 5.736 | 5.575 | 5.625 | 428,335 | -0.08(-1.41%) |
Jul 15, 2011 | 5.816 | 5.829 | 5.699 | 5.705 | 514,368 | -0.07(-1.18%) |
Jul 14, 2011 | 5.890 | 5.920 | 5.723 | 5.773 | 477,516 | -0.14(-2.30%) |
Jul 13, 2011 | 5.878 | 5.983 | 5.847 | 5.909 | 567,295 | +0.03(+0.53%) |
Jul 12, 2011 | 5.785 | 5.965 | 5.684 | 5.878 | 1,130,689 | +0.09(+1.49%) |
Jul 11, 2011 | 5.723 | 5.810 | 5.655 | 5.791 | 1,439,618 | +0.00(+0.00%) |
Jul 08, 2011 | 5.705 | 5.791 | 5.699 | 5.791 | 570,538 | +0.00(+0.00%) |
Jul 07, 2011 | 5.754 | 5.804 | 5.699 | 5.791 | 544,870 | +0.05(+0.86%) |
Jul 06, 2011 | 5.674 | 5.767 | 5.634 | 5.742 | 476,561 | +0.04(+0.65%) |
Jul 05, 2011 | 5.767 | 5.785 | 5.668 | 5.705 | 474,162 | -0.07(-1.28%) |
Jul 01, 2011 | 5.761 | 5.829 | 5.699 | 5.779 | 485,473 | +0.05(+0.86%) |
Jun 30, 2011 | 5.723 | 5.795 | 5.655 | 5.730 | 493,282 | +0.02(+0.43%) |
Jun 29, 2011 | 5.655 | 5.705 | 5.588 | 5.705 | 490,160 | +0.04(+0.76%) |
Jun 28, 2011 | 5.643 | 5.681 | 5.575 | 5.662 | 404,435 | +0.02(+0.33%) |
Jun 27, 2011 | 5.674 | 5.717 | 5.575 | 5.643 | 724,753 | -0.02(-0.33%) |
Jun 24, 2011 | 5.606 | 5.686 | 5.544 | 5.662 | 1,194,431 | +0.09(+1.55%) |
Jun 23, 2011 | 5.612 | 5.655 | 5.452 | 5.575 | 866,598 | -0.07(-1.31%) |
Jun 22, 2011 | 5.717 | 5.798 | 5.643 | 5.649 | 931,810 | -0.07(-1.19%) |
Jun 21, 2011 | 5.717 | 5.791 | 5.662 | 5.717 | 1,585,935 | +0.03(+0.54%) |
Jun 20, 2011 | 5.717 | 5.730 | 5.538 | 5.686 | 1,366,410 | +0.14(+2.56%) |
Jun 17, 2011 | 5.390 | 5.575 | 5.322 | 5.544 | 2,682,509 | +0.18(+3.34%) |
Jun 16, 2011 | 5.254 | 5.414 | 5.223 | 5.365 | 898,674 | +0.10(+1.88%) |
Jun 15, 2011 | 5.254 | 5.322 | 5.210 | 5.266 | 1,097,035 | +0.01(+0.24%) |
Jun 14, 2011 | 5.217 | 5.260 | 5.198 | 5.254 | 661,129 | +0.07(+1.43%) |
Jun 13, 2011 | 5.186 | 5.235 | 5.105 | 5.180 | 440,490 | +0.00(+0.00%) |
Jun 10, 2011 | 5.173 | 5.254 | 5.130 | 5.180 | 640,448 | +0.00(+0.00%) |
Jun 09, 2011 | 5.204 | 5.223 | 5.167 | 5.180 | 503,318 | -0.02(-0.47%) |
Jun 08, 2011 | 5.186 | 5.229 | 5.149 | 5.204 | 420,575 | -0.01(-0.12%) |
Jun 07, 2011 | 5.235 | 5.254 | 5.192 | 5.210 | 467,074 | +0.01(+0.12%) |
Jun 06, 2011 | 5.180 | 5.241 | 5.105 | 5.204 | 636,039 | +0.00(+0.00%) |