Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 5.247 | 5.298 | 5.012 | 5.129 | 225,001 | -0.06(-1.13%) |
Aug 30, 2011 | 5.203 | 5.217 | 5.137 | 5.188 | 118,326 | -0.08(-1.53%) |
Aug 29, 2011 | 5.093 | 5.276 | 5.056 | 5.269 | 145,145 | +0.25(+4.97%) |
Aug 26, 2011 | 4.777 | 5.093 | 4.777 | 5.019 | 125,103 | +0.09(+1.79%) |
Aug 25, 2011 | 5.027 | 5.063 | 4.887 | 4.931 | 105,881 | -0.07(-1.32%) |
Aug 24, 2011 | 4.975 | 5.027 | 4.924 | 4.997 | 98,812 | -0.01(-0.15%) |
Aug 23, 2011 | 4.931 | 5.056 | 4.843 | 5.005 | 155,116 | +0.08(+1.64%) |
Aug 22, 2011 | 5.144 | 5.144 | 4.917 | 4.924 | 134,634 | -0.13(-2.61%) |
Aug 19, 2011 | 5.121 | 5.221 | 5.027 | 5.056 | 155,823 | -0.10(-1.95%) |
Aug 18, 2011 | 5.279 | 5.315 | 5.099 | 5.157 | 248,230 | -0.27(-5.03%) |
Aug 17, 2011 | 5.192 | 5.458 | 5.192 | 5.429 | 176,604 | +0.22(+4.28%) |
Aug 16, 2011 | 5.200 | 5.243 | 5.135 | 5.207 | 121,948 | -0.02(-0.41%) |
Aug 15, 2011 | 5.099 | 5.243 | 5.099 | 5.228 | 174,771 | +0.14(+2.82%) |
Aug 12, 2011 | 4.984 | 5.087 | 4.920 | 5.085 | 128,285 | +0.13(+2.61%) |
Aug 11, 2011 | 4.826 | 4.991 | 4.754 | 4.955 | 181,208 | +0.17(+3.45%) |
Aug 10, 2011 | 4.876 | 4.984 | 4.711 | 4.790 | 254,412 | -0.17(-3.33%) |
Aug 09, 2011 | 4.754 | 4.991 | 4.525 | 4.955 | 426,688 | +0.46(+10.22%) |
Aug 08, 2011 | 4.754 | 4.833 | 4.453 | 4.496 | 413,079 | -0.48(-9.67%) |
Aug 05, 2011 | 5.006 | 5.027 | 4.668 | 4.977 | 427,638 | +0.00(+0.00%) |
Aug 04, 2011 | 4.912 | 5.056 | 4.891 | 4.977 | 695,341 | +0.01(+0.29%) |
Aug 03, 2011 | 5.070 | 5.113 | 4.891 | 4.963 | 369,708 | -0.10(-1.99%) |
Aug 02, 2011 | 5.207 | 5.228 | 5.042 | 5.063 | 302,680 | -0.15(-2.89%) |
Aug 01, 2011 | 5.221 | 5.315 | 5.157 | 5.214 | 127,436 | +0.06(+1.11%) |
Jul 29, 2011 | 5.243 | 5.243 | 5.135 | 5.157 | 155,738 | -0.09(-1.64%) |
Jul 28, 2011 | 5.243 | 5.293 | 5.236 | 5.243 | 244,888 | +0.09(+1.81%) |
Jul 27, 2011 | 5.207 | 5.300 | 5.135 | 5.149 | 253,517 | -0.06(-1.24%) |
Jul 26, 2011 | 5.207 | 5.228 | 5.135 | 5.214 | 192,499 | -0.01(-0.27%) |
Jul 25, 2011 | 5.185 | 5.271 | 5.049 | 5.228 | 320,751 | +0.05(+0.97%) |
Jul 22, 2011 | 5.278 | 5.278 | 5.135 | 5.178 | 597,239 | -0.22(-3.99%) |
Jul 21, 2011 | 5.465 | 5.515 | 5.322 | 5.394 | 426,885 | -0.06(-1.18%) |
Jul 20, 2011 | 5.516 | 5.638 | 5.444 | 5.458 | 99,592 | -0.05(-0.91%) |
Jul 19, 2011 | 5.401 | 5.519 | 5.401 | 5.508 | 124,158 | +0.14(+2.54%) |
Jul 18, 2011 | 5.480 | 5.480 | 5.329 | 5.372 | 239,224 | -0.15(-2.73%) |
Jul 15, 2011 | 5.602 | 5.616 | 5.453 | 5.523 | 144,690 | -0.03(-0.52%) |
Jul 14, 2011 | 5.566 | 5.623 | 5.458 | 5.552 | 147,222 | +0.02(+0.39%) |
Jul 13, 2011 | 5.473 | 5.566 | 5.473 | 5.530 | 113,606 | +0.05(+0.92%) |
Jul 12, 2011 | 5.458 | 5.509 | 5.437 | 5.480 | 132,783 | -0.01(-0.26%) |
Jul 11, 2011 | 5.602 | 5.602 | 5.473 | 5.494 | 156,027 | -0.18(-3.16%) |
Jul 08, 2011 | 5.595 | 5.674 | 5.544 | 5.674 | 239,122 | -0.01(-0.25%) |
Jul 07, 2011 | 5.580 | 5.695 | 5.523 | 5.688 | 323,988 | +0.17(+3.13%) |
Jul 06, 2011 | 5.451 | 5.552 | 5.401 | 5.516 | 90,232 | +0.04(+0.66%) |
Jul 05, 2011 | 5.552 | 5.552 | 5.394 | 5.480 | 136,259 | -0.05(-0.91%) |
Jul 01, 2011 | 5.458 | 5.552 | 5.394 | 5.530 | 94,444 | +0.06(+1.05%) |
Jun 30, 2011 | 5.501 | 5.516 | 5.429 | 5.473 | 92,262 | +0.00(+0.00%) |
Jun 29, 2011 | 5.458 | 5.487 | 5.394 | 5.473 | 103,749 | +0.06(+1.20%) |
Jun 28, 2011 | 5.422 | 5.429 | 5.358 | 5.408 | 107,392 | +0.01(+0.27%) |
Jun 27, 2011 | 5.386 | 5.402 | 5.329 | 5.394 | 127,624 | +0.04(+0.81%) |
Jun 24, 2011 | 5.444 | 5.479 | 5.304 | 5.350 | 124,399 | -0.07(-1.32%) |
Jun 23, 2011 | 5.379 | 5.444 | 5.271 | 5.422 | 146,942 | -0.02(-0.40%) |
Jun 22, 2011 | 5.379 | 5.530 | 5.379 | 5.444 | 208,517 | +0.02(+0.40%) |
Jun 21, 2011 | 5.279 | 5.444 | 5.243 | 5.422 | 249,255 | +0.19(+3.57%) |
Jun 20, 2011 | 5.250 | 5.257 | 5.207 | 5.236 | 198,386 | +0.14(+2.82%) |
Jun 17, 2011 | 5.149 | 5.236 | 5.042 | 5.092 | 303,234 | -0.03(-0.56%) |
Jun 16, 2011 | 5.056 | 5.207 | 5.056 | 5.121 | 283,958 | +0.03(+0.56%) |
Jun 15, 2011 | 5.099 | 5.171 | 5.063 | 5.092 | 204,273 | -0.07(-1.39%) |
Jun 14, 2011 | 5.113 | 5.200 | 5.099 | 5.164 | 371,822 | +0.11(+2.28%) |
Jun 13, 2011 | 5.128 | 5.200 | 5.006 | 5.049 | 306,099 | -0.09(-1.68%) |
Jun 10, 2011 | 5.135 | 5.171 | 5.070 | 5.135 | 434,521 | -0.05(-0.97%) |
Jun 09, 2011 | 5.121 | 5.200 | 5.085 | 5.185 | 371,080 | +0.10(+1.98%) |
Jun 08, 2011 | 5.221 | 5.242 | 5.034 | 5.085 | 422,364 | -0.16(-3.01%) |
Jun 07, 2011 | 5.350 | 5.386 | 5.207 | 5.243 | 285,658 | -0.10(-1.86%) |
Jun 06, 2011 | 5.580 | 5.580 | 5.286 | 5.342 | 313,077 | -0.19(-3.40%) |