Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 5.368 | 5.615 | 5.304 | 5.470 | 16,437 | +0.15(+2.85%) |
Aug 30, 2011 | 5.537 | 5.589 | 5.304 | 5.318 | 44,538 | -0.24(-4.35%) |
Aug 29, 2011 | 5.607 | 5.668 | 5.531 | 5.560 | 26,502 | -0.09(-1.65%) |
Aug 26, 2011 | 5.531 | 5.653 | 5.528 | 5.653 | 21,275 | +0.01(+0.10%) |
Aug 25, 2011 | 5.330 | 5.738 | 5.280 | 5.648 | 10,195 | +0.35(+6.54%) |
Aug 24, 2011 | 5.304 | 5.304 | 5.269 | 5.301 | 2,745 | -0.06(-1.09%) |
Aug 23, 2011 | 5.391 | 5.406 | 5.129 | 5.359 | 22,854 | +0.06(+1.16%) |
Aug 22, 2011 | 5.481 | 5.481 | 5.085 | 5.298 | 6,698 | -0.10(-1.89%) |
Aug 19, 2011 | 5.117 | 5.464 | 5.117 | 5.400 | 6,200 | +0.29(+5.76%) |
Aug 18, 2011 | 5.336 | 5.336 | 5.106 | 5.106 | 6,393 | -0.38(-6.90%) |
Aug 17, 2011 | 5.572 | 5.572 | 5.484 | 5.484 | 2,433 | -0.01(-0.23%) |
Aug 16, 2011 | 5.554 | 5.578 | 5.496 | 5.496 | 3,263 | -0.08(-1.51%) |
Aug 15, 2011 | 5.610 | 5.610 | 5.479 | 5.580 | 60,615 | -0.05(-0.93%) |
Aug 11, 2011 | 5.100 | 5.633 | 5.633 | 5.633 | 2,745 | +0.48(+9.33%) |
Aug 10, 2011 | 5.301 | 5.391 | 5.152 | 5.152 | 7,412 | -0.38(-6.95%) |
Aug 09, 2011 | 5.012 | 5.688 | 4.607 | 5.537 | 17,044 | +0.41(+7.95%) |
Aug 08, 2011 | 5.825 | 5.825 | 4.721 | 5.129 | 42,315 | -0.50(-8.86%) |
Aug 05, 2011 | 5.828 | 5.837 | 5.615 | 5.627 | 8,729 | -0.33(-5.53%) |
Aug 04, 2011 | 6.414 | 6.414 | 5.791 | 5.956 | 22,724 | -0.54(-8.34%) |
Aug 03, 2011 | 6.589 | 6.700 | 6.498 | 6.498 | 8,750 | +0.01(+0.09%) |
Aug 02, 2011 | 6.420 | 7.574 | 6.192 | 6.493 | 190,807 | +0.08(+1.27%) |
Aug 01, 2011 | 6.079 | 6.612 | 6.079 | 6.411 | 24,443 | +0.07(+1.10%) |
Jul 29, 2011 | 6.120 | 6.341 | 6.102 | 6.341 | 27,099 | +0.22(+3.62%) |
Jul 28, 2011 | 5.866 | 6.120 | 5.543 | 6.120 | 19,865 | +0.20(+3.30%) |
Jul 27, 2011 | 5.924 | 5.924 | 5.924 | 5.924 | 1,389 | +0.05(+0.89%) |
Jul 26, 2011 | 5.860 | 5.872 | 5.860 | 5.872 | 15,792 | +0.06(+1.10%) |
Jul 25, 2011 | 5.983 | 5.986 | 5.626 | 5.808 | 23,094 | -0.17(-2.92%) |
Jul 22, 2011 | 5.994 | 6.061 | 5.974 | 5.983 | 2,014 | -0.04(-0.68%) |
Jul 21, 2011 | 6.277 | 6.277 | 6.009 | 6.023 | 2,848 | -0.22(-3.59%) |
Jul 20, 2011 | 6.338 | 6.411 | 6.242 | 6.248 | 21,574 | +0.02(+0.28%) |
Jul 19, 2011 | 5.715 | 6.274 | 5.715 | 6.230 | 55,550 | +0.52(+9.08%) |
Jul 18, 2011 | 5.484 | 5.755 | 5.484 | 5.712 | 29,288 | +0.23(+4.14%) |
Jul 15, 2011 | 5.522 | 5.522 | 5.464 | 5.484 | 3,033 | -0.01(-0.16%) |
Jul 14, 2011 | 5.420 | 5.580 | 5.420 | 5.493 | 6,863 | -0.15(-2.58%) |
Jul 13, 2011 | 5.496 | 5.650 | 5.496 | 5.639 | 16,440 | +0.12(+2.16%) |
Jul 11, 2011 | 5.446 | 5.519 | 5.519 | 5.519 | 6,520 | +0.13(+2.38%) |
Jul 08, 2011 | 5.630 | 5.630 | 5.350 | 5.391 | 10,960 | -0.15(-2.68%) |
Jul 07, 2011 | 5.665 | 5.665 | 5.540 | 5.540 | 2,402 | -0.08(-1.45%) |
Jul 06, 2011 | 5.613 | 5.624 | 5.490 | 5.621 | 10,706 | -0.05(-0.87%) |
Jul 05, 2011 | 5.537 | 5.671 | 5.537 | 5.671 | 12,326 | +0.13(+2.42%) |
Jul 01, 2011 | 5.397 | 5.592 | 5.397 | 5.537 | 7,127 | -0.01(-0.26%) |
Jun 30, 2011 | 5.508 | 5.551 | 5.347 | 5.551 | 14,405 | +0.01(+0.26%) |
Jun 29, 2011 | 5.537 | 5.566 | 5.537 | 5.537 | 22,030 | +0.04(+0.74%) |
Jun 28, 2011 | 5.537 | 5.537 | 5.292 | 5.496 | 49,294 | -0.04(-0.74%) |
Jun 27, 2011 | 5.656 | 5.665 | 5.441 | 5.537 | 117,930 | +0.12(+2.15%) |
Jun 24, 2011 | 4.228 | 5.461 | 4.228 | 5.420 | 310,926 | +1.17(+27.66%) |
Jun 23, 2011 | 4.024 | 4.327 | 3.995 | 4.246 | 35,987 | +0.18(+4.37%) |
Jun 22, 2011 | 4.179 | 4.179 | 4.021 | 4.068 | 8,578 | -0.08(-1.83%) |
Jun 21, 2011 | 4.144 | 4.144 | 4.144 | 4.144 | 343 | +0.01(+0.14%) |
Jun 20, 2011 | 4.456 | 4.456 | 4.065 | 4.138 | 3,774 | -0.02(-0.56%) |
Jun 17, 2011 | 4.086 | 4.161 | 4.059 | 4.161 | 4,282 | +0.08(+2.00%) |
Jun 16, 2011 | 4.138 | 4.138 | 4.080 | 4.080 | 8,716 | +0.00(+0.00%) |
Jun 15, 2011 | 4.322 | 4.368 | 4.007 | 4.080 | 46,652 | -0.23(-5.28%) |
Jun 14, 2011 | 4.514 | 4.558 | 4.228 | 4.307 | 15,836 | -0.15(-3.46%) |
Jun 13, 2011 | 4.357 | 4.517 | 3.940 | 4.461 | 56,192 | +0.09(+1.96%) |
Jun 10, 2011 | 4.421 | 4.424 | 4.365 | 4.376 | 9,230 | -0.03(-0.57%) |
Jun 09, 2011 | 4.266 | 4.406 | 4.080 | 4.401 | 15,483 | +0.12(+2.80%) |
Jun 08, 2011 | 4.333 | 4.333 | 4.281 | 4.281 | 6,314 | -0.08(-1.92%) |
Jun 07, 2011 | 4.723 | 4.726 | 4.246 | 4.365 | 57,669 | -0.32(-6.85%) |
Jun 06, 2011 | 4.818 | 5.072 | 4.685 | 4.685 | 16,288 | -0.42(-8.20%) |