Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 5.169 | 5.273 | 5.132 | 5.161 | 31,072 | -0.01(-0.29%) |
Aug 30, 2011 | 5.273 | 5.332 | 5.048 | 5.176 | 209,022 | -0.10(-1.84%) |
Aug 29, 2011 | 5.213 | 5.318 | 5.206 | 5.273 | 33,245 | +0.10(+2.02%) |
Aug 26, 2011 | 5.094 | 5.213 | 5.094 | 5.169 | 19,472 | +0.04(+0.87%) |
Aug 25, 2011 | 5.131 | 5.251 | 5.065 | 5.124 | 48,988 | +0.02(+0.44%) |
Aug 24, 2011 | 4.871 | 5.102 | 4.796 | 5.102 | 124,425 | +0.23(+4.74%) |
Aug 23, 2011 | 4.834 | 4.893 | 4.811 | 4.871 | 25,442 | +0.08(+1.71%) |
Aug 22, 2011 | 4.915 | 5.020 | 4.767 | 4.789 | 43,081 | -0.02(-0.46%) |
Aug 19, 2011 | 4.938 | 4.990 | 4.811 | 4.811 | 49,285 | -0.20(-4.01%) |
Aug 18, 2011 | 4.908 | 5.050 | 4.841 | 5.012 | 53,365 | +0.06(+1.20%) |
Aug 17, 2011 | 5.258 | 5.258 | 4.938 | 4.953 | 68,605 | -0.25(-4.86%) |
Aug 16, 2011 | 5.355 | 5.377 | 5.124 | 5.206 | 36,778 | -0.24(-4.38%) |
Aug 15, 2011 | 5.519 | 5.519 | 5.348 | 5.444 | 24,703 | -0.07(-1.22%) |
Aug 12, 2011 | 5.400 | 5.571 | 5.362 | 5.511 | 37,044 | +0.13(+2.35%) |
Aug 11, 2011 | 5.243 | 5.497 | 5.206 | 5.385 | 39,667 | +0.15(+2.85%) |
Aug 10, 2011 | 4.939 | 5.355 | 4.805 | 5.236 | 72,868 | +0.20(+3.98%) |
Aug 09, 2011 | 5.095 | 5.131 | 4.679 | 5.035 | 86,268 | +0.22(+4.63%) |
Aug 08, 2011 | 5.087 | 5.132 | 4.456 | 4.812 | 184,184 | -0.39(-7.43%) |
Aug 05, 2011 | 5.236 | 5.332 | 4.976 | 5.199 | 131,965 | -0.04(-0.85%) |
Aug 04, 2011 | 5.667 | 5.667 | 5.236 | 5.243 | 133,363 | -0.49(-8.55%) |
Aug 03, 2011 | 5.808 | 5.860 | 5.673 | 5.733 | 65,617 | -0.05(-0.90%) |
Aug 02, 2011 | 5.525 | 5.875 | 5.525 | 5.785 | 73,023 | +0.24(+4.28%) |
Aug 01, 2011 | 5.674 | 5.674 | 5.511 | 5.548 | 37,405 | -0.02(-0.40%) |
Jul 29, 2011 | 5.681 | 5.763 | 5.533 | 5.570 | 99,469 | -0.14(-2.47%) |
Jul 28, 2011 | 5.733 | 5.793 | 5.659 | 5.711 | 34,009 | -0.02(-0.39%) |
Jul 27, 2011 | 5.956 | 5.964 | 5.681 | 5.733 | 70,451 | -0.22(-3.74%) |
Jul 26, 2011 | 6.075 | 6.075 | 5.942 | 5.956 | 23,762 | -0.08(-1.35%) |
Jul 25, 2011 | 6.016 | 6.276 | 6.016 | 6.038 | 31,747 | -0.07(-1.22%) |
Jul 22, 2011 | 6.231 | 6.298 | 6.075 | 6.112 | 35,598 | -0.13(-2.14%) |
Jul 21, 2011 | 6.461 | 6.461 | 6.216 | 6.246 | 35,323 | -0.18(-2.77%) |
Jul 20, 2011 | 6.261 | 6.446 | 6.149 | 6.424 | 58,668 | +0.18(+2.85%) |
Jul 19, 2011 | 6.201 | 6.253 | 6.133 | 6.246 | 29,556 | +0.13(+2.19%) |
Jul 18, 2011 | 6.201 | 6.201 | 5.904 | 6.112 | 58,238 | -0.10(-1.56%) |
Jul 15, 2011 | 6.238 | 6.253 | 6.012 | 6.209 | 46,923 | +0.02(+0.36%) |
Jul 14, 2011 | 6.134 | 6.432 | 6.045 | 6.186 | 113,549 | +0.10(+1.59%) |
Jul 13, 2011 | 6.045 | 6.179 | 5.904 | 6.090 | 67,136 | +0.10(+1.61%) |
Jul 12, 2011 | 5.986 | 6.105 | 5.889 | 5.993 | 60,080 | +0.01(+0.25%) |
Jul 11, 2011 | 5.971 | 6.090 | 5.919 | 5.978 | 49,460 | -0.08(-1.35%) |
Jul 08, 2011 | 5.785 | 6.140 | 5.704 | 6.060 | 137,844 | +0.23(+3.95%) |
Jul 07, 2011 | 5.711 | 5.889 | 5.592 | 5.830 | 64,238 | +0.16(+2.75%) |
Jul 06, 2011 | 5.615 | 5.718 | 5.533 | 5.674 | 60,935 | +0.07(+1.19%) |
Jul 05, 2011 | 5.318 | 5.659 | 5.230 | 5.607 | 70,524 | +0.29(+5.43%) |
Jul 01, 2011 | 5.326 | 5.363 | 5.237 | 5.318 | 31,803 | -0.02(-0.42%) |
Jun 30, 2011 | 5.385 | 5.430 | 5.318 | 5.341 | 26,541 | -0.01(-0.28%) |
Jun 29, 2011 | 5.385 | 5.548 | 5.318 | 5.355 | 85,175 | -0.07(-1.23%) |
Jun 28, 2011 | 5.259 | 5.452 | 5.193 | 5.422 | 64,564 | +0.15(+2.81%) |
Jun 27, 2011 | 5.178 | 5.393 | 5.151 | 5.274 | 48,253 | +0.13(+2.45%) |
Jun 24, 2011 | 5.237 | 5.281 | 5.148 | 5.148 | 106,134 | -0.07(-1.28%) |
Jun 23, 2011 | 5.252 | 5.304 | 5.185 | 5.215 | 46,288 | -0.08(-1.54%) |
Jun 22, 2011 | 5.422 | 5.548 | 5.259 | 5.296 | 68,996 | -0.17(-3.12%) |
Jun 21, 2011 | 5.437 | 5.518 | 5.267 | 5.467 | 52,024 | +0.06(+1.10%) |
Jun 20, 2011 | 5.185 | 5.489 | 5.104 | 5.407 | 200,985 | -0.02(-0.41%) |
Jun 17, 2011 | 5.178 | 5.430 | 5.141 | 5.430 | 104,705 | +0.28(+5.47%) |
Jun 16, 2011 | 5.252 | 5.267 | 5.048 | 5.148 | 77,465 | -0.11(-2.11%) |
Jun 15, 2011 | 5.133 | 5.281 | 5.074 | 5.259 | 50,672 | +0.08(+1.57%) |
Jun 14, 2011 | 5.267 | 5.267 | 5.089 | 5.178 | 140,257 | -0.04(-0.85%) |
Jun 13, 2011 | 5.489 | 5.489 | 4.978 | 5.222 | 305,766 | -0.25(-4.60%) |
Jun 10, 2011 | 5.489 | 5.570 | 5.348 | 5.474 | 97,321 | -0.01(-0.14%) |
Jun 09, 2011 | 5.385 | 5.570 | 5.385 | 5.481 | 37,641 | +0.10(+1.93%) |
Jun 08, 2011 | 5.429 | 5.489 | 5.282 | 5.378 | 116,880 | -0.06(-1.09%) |
Jun 07, 2011 | 5.429 | 5.629 | 5.378 | 5.437 | 86,903 | +0.01(+0.14%) |
Jun 06, 2011 | 5.444 | 5.599 | 5.370 | 5.429 | 111,623 | -0.07(-1.34%) |